深粮控股
sz000019 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）
7.01
涨跌幅
-2.50%
成交量
14,434,400 股
成交额
102,063,768 元
换手率
3.47%
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 | 7.10 | 7.01 | 7.22 | 7.00 | -2.50% | 14,434,400 | 102,063,768 | 3.47 |
| 2026-10-13 | 7.01 | 7.19 | 7.28 | 6.85 | +2.71% | 23,148,100 | 164,481,472 | 5.56 |
| 2026-10-12 | 7.26 | 7.00 | 7.48 | 6.98 | -3.85% | 26,476,000 | 190,208,384 | 6.36 |
| 2026-10-09 | 7.08 | 7.28 | 7.29 | 7.00 | +2.97% | 22,862,500 | 163,862,976 | 5.49 |
| 2026-10-08 | 7.08 | 7.07 | 7.25 | 7.01 | +0.86% | 20,271,200 | 144,358,016 | 4.87 |
| 2026-09-30 | 6.77 | 7.01 | 7.27 | 6.64 | +4.63% | 26,864,800 | 186,827,600 | 6.45 |
| 2026-09-29 | 6.61 | 6.70 | 6.75 | 6.56 | +0.60% | 15,782,000 | 104,940,880 | 3.79 |
| 2026-09-28 | 6.87 | 6.66 | 6.87 | 6.51 | -1.77% | 15,061,300 | 99,810,696 | 3.62 |
| 2026-09-24 | 6.91 | 6.78 | 7.00 | 6.76 | -2.59% | 13,973,700 | 95,646,384 | 3.36 |
| 2026-09-23 | 7.09 | 6.96 | 7.10 | 6.92 | -0.29% | 14,563,900 | 101,880,144 | 3.50 |
| 2026-09-22 | 7.13 | 6.98 | 7.16 | 6.94 | -3.06% | 24,971,200 | 175,256,416 | 6.00 |
| 2026-09-21 | 7.10 | 7.20 | 7.22 | 7.00 | +0.70% | 24,842,900 | 177,210,512 | 5.97 |
| 2026-09-18 | 6.80 | 7.15 | 7.19 | 6.75 | +3.92% | 38,791,700 | 270,892,896 | 9.32 |
| 2026-09-17 | 6.70 | 6.88 | 6.99 | 6.63 | +2.08% | 33,425,400 | 228,188,832 | 8.03 |
| 2026-09-16 | 6.71 | 6.74 | 6.81 | 6.62 | +0.30% | 17,366,100 | 117,088,312 | 4.17 |
| 2026-09-15 | 6.99 | 6.72 | 7.00 | 6.71 | -3.45% | 26,574,100 | 181,187,376 | 6.38 |
| 2026-09-14 | 7.20 | 6.96 | 7.31 | 6.90 | -5.05% | 33,148,600 | 232,979,696 | 7.96 |
| 2026-09-11 | 7.59 | 7.33 | 7.70 | 7.20 | -4.56% | 46,667,400 | 344,595,680 | 11.21 |
| 2026-09-10 | 8.28 | 7.68 | 8.40 | 7.64 | -9.22% | 83,524,900 | 659,285,824 | 20.07 |
| 2026-09-09 | 7.50 | 8.46 | 8.46 | 7.48 | +10.01% | 70,782,900 | 581,275,008 | 17.01 |
| 2026-09-08 | 7.37 | 7.69 | 7.73 | 7.36 | +4.20% | 38,176,800 | 290,849,248 | 9.17 |
| 2026-09-07 | 7.13 | 7.38 | 7.42 | 7.13 | +3.51% | 33,517,200 | 245,842,384 | 8.05 |
| 2026-09-04 | 6.92 | 7.13 | 7.22 | 6.80 | +2.00% | 34,192,100 | 243,218,048 | 8.22 |
| 2026-09-03 | 7.16 | 6.99 | 7.23 | 6.81 | -2.65% | 37,435,400 | 261,596,096 | 8.99 |
| 2026-09-02 | 8.08 | 7.18 | 8.14 | 7.13 | -9.34% | 61,608,900 | 453,755,744 | 14.80 |
| 2026-09-01 | 7.17 | 7.92 | 7.92 | 7.11 | +10.00% | 25,030,800 | 193,817,808 | 6.01 |
| 2026-08-31 | 7.32 | 7.20 | 7.50 | 7.17 | -1.64% | 36,694,100 | 267,364,656 | 8.82 |
| 2026-08-28 | 7.11 | 7.32 | 7.41 | 6.96 | +2.09% | 35,499,500 | 257,623,584 | 8.53 |
| 2026-08-27 | 6.95 | 7.17 | 7.18 | 6.85 | +4.67% | 33,755,500 | 238,733,360 | 8.11 |
| 2026-08-26 | 6.59 | 6.85 | 6.95 | 6.59 | +3.01% | 31,303,900 | 212,679,088 | 7.52 |
需要全历史数据与程序化访问？
查看 深粮控股 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=sz000019 获取全部历史日线。