深物业A
sz000011 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）
10.81
涨跌幅
-7.92%
成交量
73,976,400 股
成交额
816,683,712 元
换手率
14.05%
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 | 11.22 | 10.81 | 11.57 | 10.70 | -7.92% | 73,976,400 | 816,683,712 | 14.05 |
| 2026-10-13 | 12.12 | 11.74 | 12.83 | 11.56 | -3.14% | 80,384,900 | 971,785,600 | 15.27 |
| 2026-10-12 | 12.18 | 12.12 | 12.94 | 11.33 | -3.73% | 94,628,100 | 1,135,630,464 | 17.97 |
| 2026-10-09 | 12.11 | 12.59 | 13.09 | 11.11 | +3.88% | 113,638,200 | 1,377,987,840 | 21.58 |
| 2026-10-08 | 12.19 | 12.12 | 13.46 | 12.12 | -0.98% | 116,472,400 | 1,513,302,272 | 22.12 |
| 2026-09-30 | 10.10 | 12.24 | 12.24 | 10.02 | +9.97% | 89,876,800 | 971,267,904 | 17.07 |
| 2026-09-29 | 11.13 | 11.13 | 11.13 | 10.67 | +9.98% | 42,142,300 | 467,722,496 | 8.00 |
| 2026-09-28 | 9.40 | 10.12 | 10.12 | 9.28 | +10.00% | 18,841,200 | 185,505,264 | 3.58 |
| 2026-09-24 | 9.52 | 9.20 | 9.56 | 9.09 | -4.07% | 17,077,000 | 157,992,128 | 3.24 |
| 2026-09-23 | 9.59 | 9.59 | 9.92 | 9.52 | -0.31% | 19,456,800 | 188,716,944 | 3.70 |
| 2026-09-22 | 9.68 | 9.62 | 9.69 | 9.41 | -0.41% | 15,569,600 | 148,763,632 | 2.96 |
| 2026-09-21 | 9.08 | 9.66 | 9.80 | 9.08 | +5.69% | 22,093,200 | 209,629,696 | 4.20 |
| 2026-09-18 | 8.89 | 9.14 | 9.17 | 8.83 | +2.35% | 16,420,500 | 149,044,400 | 3.12 |
| 2026-09-17 | 8.40 | 8.93 | 9.03 | 8.28 | +6.44% | 17,733,700 | 154,591,376 | 3.37 |
| 2026-09-16 | 8.37 | 8.39 | 8.53 | 8.19 | +1.45% | 10,524,700 | 88,161,824 | 2.00 |
| 2026-09-15 | 8.77 | 8.27 | 8.79 | 8.26 | -3.61% | 14,805,400 | 126,368,696 | 2.81 |
| 2026-09-14 | 8.88 | 8.58 | 8.94 | 8.58 | -2.72% | 13,929,800 | 120,859,624 | 2.65 |
| 2026-09-11 | 9.06 | 8.82 | 9.23 | 8.77 | -3.18% | 14,765,900 | 131,769,344 | 2.80 |
| 2026-09-10 | 9.19 | 9.11 | 9.27 | 9.08 | -0.76% | 17,622,600 | 161,566,800 | 3.35 |
| 2026-09-09 | 9.44 | 9.18 | 9.60 | 9.11 | -3.27% | 31,453,800 | 290,745,280 | 5.97 |
| 2026-09-08 | 8.74 | 9.49 | 9.49 | 8.73 | +9.97% | 34,792,300 | 322,931,840 | 6.61 |
| 2026-09-07 | 8.46 | 8.63 | 8.66 | 8.33 | +1.53% | 20,491,700 | 174,603,136 | 3.89 |
| 2026-09-04 | 8.33 | 8.50 | 8.76 | 8.26 | +1.80% | 33,604,700 | 288,211,776 | 6.38 |
| 2026-09-03 | 8.77 | 8.35 | 8.78 | 8.25 | -3.91% | 30,565,400 | 256,388,368 | 5.81 |
| 2026-09-02 | 8.81 | 8.69 | 9.12 | 8.39 | -5.13% | 41,658,100 | 359,811,520 | 7.91 |
| 2026-09-01 | 9.29 | 9.16 | 9.66 | 9.06 | -9.04% | 55,053,200 | 508,356,288 | 10.46 |
| 2026-08-31 | 10.07 | 10.07 | 10.07 | 10.07 | +10.05% | 11,484,200 | 115,646,360 | 2.18 |
| 2026-08-28 | 8.34 | 9.15 | 9.15 | 8.26 | +9.98% | 12,082,800 | 107,880,200 | 2.29 |
| 2026-08-27 | 8.10 | 8.32 | 8.46 | 8.05 | +2.34% | 8,094,700 | 67,002,664 | 1.54 |
| 2026-08-26 | 8.09 | 8.13 | 8.20 | 8.01 | +0.37% | 6,029,000 | 48,849,184 | 1.15 |
需要全历史数据与程序化访问？
查看 深物业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=sz000011 获取全部历史日线。