深高速
sh600548 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）
9.07
涨跌幅
+2.37%
成交量
13,995,300 股
成交额
126,163,952 元
换手率
0.78%
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 | 8.82 | 9.07 | 9.12 | 8.80 | +2.37% | 13,995,300 | 126,163,952 | 0.78 |
| 2026-10-13 | 8.83 | 8.86 | 9.17 | 8.70 | +1.03% | 19,570,300 | 175,432,384 | 1.09 |
| 2026-10-12 | 8.35 | 8.77 | 8.85 | 8.31 | +5.16% | 19,253,300 | 166,349,920 | 1.08 |
| 2026-10-09 | 8.16 | 8.34 | 8.35 | 8.13 | +2.21% | 7,184,700 | 59,457,380 | 0.40 |
| 2026-10-08 | 8.14 | 8.16 | 8.18 | 8.09 | +0.49% | 3,783,600 | 30,837,820 | 0.21 |
| 2026-09-30 | 8.08 | 8.12 | 8.14 | 8.04 | +0.74% | 2,771,700 | 22,478,320 | 0.15 |
| 2026-09-29 | 7.95 | 8.06 | 8.08 | 7.94 | +1.26% | 2,181,800 | 17,521,448 | 0.12 |
| 2026-09-28 | 8.02 | 7.96 | 8.03 | 7.93 | -0.87% | 2,712,400 | 21,616,514 | 0.15 |
| 2026-09-24 | 8.05 | 8.03 | 8.06 | 8.01 | -0.12% | 1,631,000 | 13,092,238 | 0.09 |
| 2026-09-23 | 8.10 | 8.04 | 8.11 | 8.02 | -0.74% | 2,360,800 | 19,013,692 | 0.13 |
| 2026-09-22 | 8.09 | 8.10 | 8.11 | 8.07 | -0.12% | 2,080,900 | 16,839,262 | 0.12 |
| 2026-09-21 | 8.13 | 8.11 | 8.13 | 8.07 | -0.25% | 3,488,600 | 28,251,024 | 0.19 |
| 2026-09-18 | 8.15 | 8.13 | 8.17 | 8.12 | -0.49% | 2,928,600 | 23,833,984 | 0.16 |
| 2026-09-17 | 8.18 | 8.17 | 8.19 | 8.10 | +0.12% | 2,825,300 | 23,032,316 | 0.16 |
| 2026-09-16 | 8.18 | 8.16 | 8.18 | 8.09 | -0.12% | 2,893,600 | 23,512,370 | 0.16 |
| 2026-09-15 | 8.17 | 8.17 | 8.24 | 8.13 | -0.24% | 4,080,000 | 33,397,304 | 0.23 |
| 2026-09-14 | 8.19 | 8.19 | 8.29 | 8.16 | -0.12% | 3,446,800 | 28,312,986 | 0.19 |
| 2026-09-11 | 8.30 | 8.20 | 8.35 | 8.20 | -1.56% | 3,567,500 | 29,386,988 | 0.20 |
| 2026-09-10 | 8.26 | 8.33 | 8.35 | 8.21 | +0.60% | 5,337,000 | 44,316,040 | 0.30 |
| 2026-09-09 | 8.18 | 8.28 | 8.33 | 8.12 | +1.35% | 9,323,700 | 76,941,800 | 0.52 |
| 2026-09-08 | 8.42 | 8.17 | 8.45 | 8.10 | -3.88% | 18,667,100 | 152,485,008 | 1.04 |
| 2026-09-07 | 8.50 | 8.50 | 8.55 | 8.38 | +0.35% | 4,182,500 | 35,386,656 | 0.23 |
| 2026-09-04 | 8.18 | 8.47 | 8.47 | 8.18 | +3.55% | 12,705,400 | 106,259,568 | 0.71 |
| 2026-09-03 | 8.23 | 8.18 | 8.26 | 8.16 | -0.12% | 3,948,200 | 32,436,744 | 0.22 |
| 2026-09-02 | 8.38 | 8.19 | 8.38 | 8.16 | -2.03% | 6,758,600 | 55,597,276 | 0.38 |
| 2026-09-01 | 8.28 | 8.36 | 8.54 | 8.24 | +1.21% | 10,195,400 | 85,730,616 | 0.57 |
| 2026-08-31 | 8.35 | 8.26 | 8.35 | 8.25 | -0.60% | 3,424,500 | 28,361,974 | 0.19 |
| 2026-08-28 | 8.22 | 8.31 | 8.33 | 8.20 | +0.97% | 3,180,800 | 26,340,976 | 0.18 |
| 2026-08-27 | 8.27 | 8.23 | 8.27 | 8.16 | -0.48% | 3,337,600 | 27,410,780 | 0.19 |
| 2026-08-26 | 8.23 | 8.27 | 8.29 | 8.22 | +0.61% | 2,370,100 | 19,589,842 | 0.13 |
需要全历史数据与程序化访问？
查看 深高速 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=sh600548 获取全部历史日线。