深中华A
sz000017 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）
7.03
涨跌幅
-3.17%
成交量
26,737,900 股
成交额
189,886,144 元
换手率
6.07%
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 | 7.39 | 7.03 | 7.39 | 7.02 | -3.17% | 26,737,900 | 189,886,144 | 6.07 |
| 2026-10-13 | 7.05 | 7.26 | 7.33 | 6.79 | +1.97% | 40,553,800 | 286,860,544 | 9.20 |
| 2026-10-12 | 7.69 | 7.12 | 7.74 | 7.05 | -8.60% | 52,730,100 | 386,985,696 | 11.96 |
| 2026-10-09 | 7.54 | 7.79 | 7.85 | 7.28 | +3.87% | 70,284,300 | 535,938,496 | 15.94 |
| 2026-10-08 | 7.42 | 7.50 | 7.66 | 7.35 | +1.35% | 34,183,000 | 257,291,296 | 7.75 |
| 2026-09-30 | 7.65 | 7.40 | 7.66 | 7.31 | -1.33% | 30,125,000 | 223,295,760 | 6.83 |
| 2026-09-29 | 7.32 | 7.50 | 7.65 | 7.29 | +1.90% | 38,957,300 | 293,069,920 | 8.84 |
| 2026-09-28 | 7.56 | 7.36 | 7.66 | 7.28 | -2.26% | 32,679,200 | 241,856,976 | 7.41 |
| 2026-09-24 | 7.61 | 7.53 | 7.65 | 7.46 | -2.08% | 37,597,000 | 283,243,296 | 8.53 |
| 2026-09-23 | 8.00 | 7.69 | 8.09 | 7.62 | -5.06% | 67,510,400 | 527,136,064 | 15.31 |
| 2026-09-22 | 7.90 | 8.10 | 8.24 | 7.73 | +2.92% | 85,216,400 | 681,960,128 | 19.33 |
| 2026-09-21 | 7.58 | 7.87 | 8.04 | 7.55 | +4.79% | 72,249,900 | 563,631,360 | 16.39 |
| 2026-09-18 | 7.57 | 7.51 | 7.62 | 7.42 | +0.94% | 57,809,700 | 434,581,312 | 13.11 |
| 2026-09-17 | 7.46 | 7.44 | 7.55 | 7.23 | -0.80% | 61,064,500 | 450,883,904 | 13.85 |
| 2026-09-16 | 7.25 | 7.50 | 7.51 | 7.18 | +4.46% | 51,291,700 | 379,055,552 | 11.64 |
| 2026-09-15 | 7.50 | 7.18 | 7.51 | 7.18 | -4.27% | 45,691,600 | 334,310,464 | 10.37 |
| 2026-09-14 | 7.33 | 7.50 | 7.54 | 7.17 | +0.00% | 63,166,400 | 464,621,888 | 14.33 |
| 2026-09-11 | 7.62 | 7.50 | 7.84 | 7.50 | -9.96% | 73,892,900 | 559,686,720 | 16.76 |
| 2026-09-10 | 9.20 | 8.33 | 9.27 | 8.33 | -10.04% | 47,675,000 | 415,450,400 | 10.81 |
| 2026-09-09 | 9.18 | 9.26 | 9.54 | 9.02 | -1.49% | 78,455,600 | 725,510,016 | 17.80 |
| 2026-09-08 | 9.09 | 9.40 | 9.42 | 9.01 | +4.56% | 93,032,700 | 858,002,048 | 21.10 |
| 2026-09-07 | 9.00 | 8.99 | 9.18 | 8.86 | -5.57% | 91,519,100 | 824,176,768 | 20.76 |
| 2026-09-04 | 9.52 | 9.52 | 9.93 | 9.52 | -10.02% | 106,266,300 | 1,016,791,296 | 24.11 |
| 2026-09-03 | 10.58 | 10.58 | 10.58 | 10.58 | -9.96% | 3,257,700 | 34,466,464 | 0.74 |
| 2026-09-02 | 11.32 | 11.75 | 11.78 | 11.32 | +0.00% | 106,791,300 | 1,240,198,144 | 24.23 |
| 2026-09-01 | 10.91 | 11.75 | 11.75 | 10.89 | +4.82% | 124,608,000 | 1,431,699,328 | 28.27 |
| 2026-08-31 | 11.47 | 11.21 | 11.84 | 10.81 | -2.10% | 119,757,500 | 1,338,851,712 | 27.17 |
| 2026-08-28 | 11.18 | 11.45 | 11.45 | 10.68 | +9.99% | 110,570,500 | 1,253,143,424 | 25.08 |
| 2026-08-27 | 9.57 | 10.41 | 10.41 | 9.57 | +10.04% | 59,572,900 | 605,589,504 | 13.51 |
| 2026-08-26 | 8.84 | 9.46 | 9.46 | 8.49 | +10.00% | 106,275,700 | 961,828,288 | 24.11 |
需要全历史数据与程序化访问？
查看 深中华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=sz000017 获取全部历史日线。