深振业Ａ
sz000006 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）
6.98
涨跌幅
-2.92%
成交量
21,361,500 股
成交额
151,762,608 元
换手率
1.58%
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 | 7.24 | 6.98 | 7.30 | 6.97 | -2.92% | 21,361,500 | 151,762,608 | 1.58 |
| 2026-10-13 | 7.07 | 7.19 | 7.28 | 6.97 | +0.98% | 23,045,900 | 164,302,672 | 1.71 |
| 2026-10-12 | 7.40 | 7.12 | 7.48 | 7.04 | -4.56% | 23,853,600 | 171,410,576 | 1.77 |
| 2026-10-09 | 7.44 | 7.46 | 7.72 | 7.12 | -0.53% | 35,696,500 | 262,279,856 | 2.64 |
| 2026-10-08 | 7.43 | 7.50 | 7.82 | 7.31 | -0.13% | 45,597,900 | 347,539,424 | 3.38 |
| 2026-09-30 | 6.92 | 7.51 | 7.59 | 6.86 | -1.44% | 62,574,800 | 449,727,424 | 4.64 |
| 2026-09-29 | 7.48 | 7.62 | 7.64 | 7.31 | +4.10% | 52,375,900 | 393,829,824 | 3.88 |
| 2026-09-28 | 7.21 | 7.32 | 7.47 | 7.06 | +1.53% | 31,097,900 | 227,983,680 | 2.30 |
| 2026-09-24 | 7.29 | 7.21 | 7.53 | 7.14 | -0.41% | 27,859,900 | 203,622,720 | 2.06 |
| 2026-09-23 | 7.22 | 7.24 | 7.53 | 7.18 | -0.69% | 31,283,200 | 230,403,328 | 2.32 |
| 2026-09-22 | 7.15 | 7.29 | 7.36 | 7.05 | +1.39% | 29,856,200 | 215,439,536 | 2.21 |
| 2026-09-21 | 6.97 | 7.19 | 7.20 | 6.93 | +1.84% | 22,884,800 | 162,512,784 | 1.70 |
| 2026-09-18 | 6.82 | 7.06 | 7.08 | 6.82 | +2.77% | 14,939,000 | 104,261,560 | 1.11 |
| 2026-09-17 | 6.68 | 6.87 | 6.96 | 6.66 | +1.93% | 13,085,500 | 89,394,088 | 0.97 |
| 2026-09-16 | 6.60 | 6.74 | 6.78 | 6.58 | +1.66% | 10,127,700 | 67,879,120 | 0.75 |
| 2026-09-15 | 6.76 | 6.63 | 6.79 | 6.62 | -2.36% | 9,369,600 | 62,710,608 | 0.69 |
| 2026-09-14 | 6.77 | 6.79 | 6.85 | 6.70 | -0.88% | 7,890,300 | 53,458,380 | 0.58 |
| 2026-09-11 | 6.99 | 6.85 | 6.99 | 6.75 | -3.11% | 16,337,000 | 111,675,600 | 1.21 |
| 2026-09-10 | 7.16 | 7.07 | 7.17 | 7.05 | -1.67% | 11,870,300 | 84,238,000 | 0.88 |
| 2026-09-09 | 7.31 | 7.19 | 7.32 | 7.16 | -2.31% | 16,120,000 | 116,217,136 | 1.19 |
| 2026-09-08 | 7.12 | 7.36 | 7.51 | 7.08 | +3.52% | 29,165,600 | 214,601,344 | 2.16 |
| 2026-09-07 | 6.98 | 7.11 | 7.15 | 6.95 | +1.43% | 11,090,400 | 78,270,728 | 0.82 |
| 2026-09-04 | 7.00 | 7.01 | 7.20 | 6.98 | +0.43% | 18,509,700 | 131,685,496 | 1.37 |
| 2026-09-03 | 7.04 | 6.98 | 7.11 | 6.94 | -0.85% | 12,767,100 | 89,486,224 | 0.95 |
| 2026-09-02 | 7.08 | 7.04 | 7.17 | 6.95 | -2.22% | 15,645,200 | 109,827,944 | 1.16 |
| 2026-09-01 | 7.00 | 7.20 | 7.24 | 6.98 | +0.28% | 22,170,800 | 158,397,296 | 1.64 |
| 2026-08-31 | 7.52 | 7.18 | 7.80 | 7.12 | -4.01% | 45,619,100 | 335,547,488 | 3.38 |
| 2026-08-28 | 7.34 | 7.48 | 7.65 | 7.30 | +1.91% | 30,101,000 | 225,333,360 | 2.23 |
| 2026-08-27 | 7.07 | 7.34 | 7.47 | 7.05 | +3.23% | 24,005,300 | 175,134,800 | 1.78 |
| 2026-08-26 | 7.05 | 7.11 | 7.20 | 7.04 | -0.56% | 15,272,300 | 108,600,712 | 1.13 |
需要全历史数据与程序化访问？
查看 深振业Ａ 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=sz000006 获取全部历史日线。