达利凯普

sz301566 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

21.25

涨跌幅

-1.02%

成交量

10,370,300 股

成交额

223,307,616 元

换手率

4.80%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	21.40	21.25	21.98	21.20	-1.02%	10,370,300	223,307,616	4.80
2026-10-13	20.50	21.47	21.85	19.97	+1.71%	15,336,700	321,403,744	7.10
2026-10-12	21.72	21.11	21.79	20.96	-3.83%	10,094,000	214,644,512	4.68
2026-10-09	22.53	21.95	22.59	20.81	-3.56%	17,896,800	386,685,888	8.29
2026-10-08	23.72	22.76	24.30	22.52	-3.07%	13,233,200	308,144,000	6.13
2026-09-30	24.85	23.48	24.98	23.40	-4.63%	15,848,400	380,045,024	7.34
2026-09-29	24.13	24.62	24.99	24.00	+1.19%	13,074,400	322,260,640	6.06
2026-09-28	26.68	24.33	26.76	24.24	-9.11%	22,676,400	566,246,976	10.50
2026-09-24	27.40	26.77	28.71	26.73	-2.30%	24,712,000	682,384,448	11.45
2026-09-23	26.93	27.40	27.57	26.89	+1.63%	20,646,900	562,014,592	9.56
2026-09-22	28.35	26.96	28.47	26.85	-3.78%	35,404,000	975,339,136	16.40
2026-09-21	27.81	28.02	29.29	27.48	+4.59%	42,561,600	1,200,539,008	19.71
2026-09-18	26.41	26.79	27.06	26.06	+3.24%	24,620,500	657,626,432	11.40
2026-09-17	26.36	25.95	26.71	25.91	-2.63%	18,286,200	480,119,712	8.47
2026-09-16	26.08	26.65	26.86	26.08	+2.07%	24,361,500	646,837,312	11.28
2026-09-15	26.33	26.11	26.99	26.04	-1.73%	26,008,000	685,960,256	12.05
2026-09-14	25.26	26.57	26.66	24.84	+3.59%	34,333,000	899,129,472	15.90
2026-09-11	23.83	25.65	25.88	23.83	+5.56%	35,181,000	882,713,216	16.29
2026-09-10	24.13	24.30	24.94	24.04	-0.78%	9,045,200	220,858,384	4.19
2026-09-09	24.80	24.49	25.20	24.33	-0.37%	10,657,700	263,992,560	4.94
2026-09-08	25.16	24.58	25.35	24.46	-2.65%	12,820,200	318,678,880	5.94
2026-09-07	23.83	25.25	25.35	23.65	+6.72%	19,191,800	474,742,976	8.89
2026-09-04	25.01	23.66	25.32	23.42	-4.75%	15,856,600	385,608,352	7.34
2026-09-03	24.65	24.84	25.15	24.22	+2.01%	15,389,300	380,357,312	7.13
2026-09-02	24.26	24.35	24.55	24.00	-1.66%	11,279,500	273,885,536	5.22
2026-09-01	26.00	24.76	26.07	24.50	-5.57%	19,950,700	497,437,472	9.24
2026-08-31	25.51	26.22	26.22	25.29	+0.34%	19,486,800	501,342,272	9.03
2026-08-28	26.54	26.13	27.20	26.08	+2.67%	31,707,200	845,636,224	14.69
2026-08-27	24.60	25.45	25.68	24.45	+4.09%	19,441,800	489,592,768	9.00
2026-08-26	24.84	24.45	24.90	23.96	-1.45%	10,146,400	248,078,640	4.70

需要全历史数据与程序化访问？查看达利凯普日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301566 获取全部历史日线。