深华发Ａ
sz000020 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（2026-10-15）
12.35
涨跌幅
-4.56%
成交量
10,048,700 股
成交额
125,387,568 元
换手率
5.55%
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(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 12.41 | 12.35 | 12.85 | 12.13 | -4.56% | 10,048,700 | 125,387,568 | 5.55 |
| 2026-10-14 | 13.70 | 12.94 | 14.05 | 12.93 | -4.99% | 10,428,800 | 137,903,024 | 5.76 |
| 2026-10-13 | 13.29 | 13.62 | 13.77 | 12.85 | +0.59% | 11,504,600 | 153,340,224 | 6.35 |
| 2026-10-12 | 14.04 | 13.54 | 14.33 | 13.49 | -5.58% | 12,764,100 | 175,986,000 | 7.05 |
| 2026-10-09 | 14.68 | 14.34 | 14.86 | 13.73 | -2.25% | 19,541,200 | 278,018,144 | 10.79 |
| 2026-10-08 | 14.29 | 14.67 | 15.54 | 14.05 | +2.73% | 26,374,200 | 390,211,808 | 14.56 |
| 2026-09-30 | 13.72 | 14.28 | 14.59 | 13.72 | -2.53% | 30,756,100 | 434,352,384 | 16.98 |
| 2026-09-29 | 15.00 | 14.65 | 16.10 | 14.61 | +0.07% | 41,024,600 | 629,227,008 | 22.64 |
| 2026-09-28 | 13.59 | 14.64 | 14.64 | 13.13 | +9.99% | 14,302,300 | 201,884,848 | 7.89 |
| 2026-09-24 | 13.73 | 13.31 | 13.86 | 13.30 | -2.06% | 9,094,000 | 122,617,936 | 5.02 |
| 2026-09-23 | 14.27 | 13.59 | 14.30 | 13.51 | -3.21% | 9,256,400 | 127,689,344 | 5.11 |
| 2026-09-22 | 14.42 | 14.04 | 14.68 | 13.90 | -1.54% | 19,015,900 | 268,706,496 | 10.50 |
| 2026-09-21 | 12.99 | 14.26 | 14.26 | 12.90 | +10.03% | 13,431,400 | 184,250,976 | 7.41 |
| 2026-09-18 | 12.74 | 12.96 | 13.50 | 12.60 | +2.13% | 10,375,600 | 135,076,944 | 5.73 |
| 2026-09-17 | 12.56 | 12.69 | 12.85 | 12.50 | -0.24% | 6,955,500 | 87,938,752 | 3.84 |
| 2026-09-16 | 12.40 | 12.72 | 12.83 | 12.19 | +2.91% | 10,356,300 | 130,201,384 | 5.72 |
| 2026-09-15 | 12.72 | 12.36 | 12.88 | 12.35 | -3.44% | 12,558,700 | 157,836,224 | 6.93 |
| 2026-09-14 | 13.24 | 12.80 | 13.50 | 12.80 | -2.22% | 15,239,600 | 199,140,144 | 8.41 |
| 2026-09-11 | 12.97 | 13.09 | 13.75 | 12.95 | -2.39% | 22,083,200 | 290,344,832 | 12.19 |
| 2026-09-10 | 14.42 | 13.41 | 14.57 | 13.41 | -10.00% | 15,290,400 | 209,328,144 | 8.44 |
| 2026-09-09 | 14.37 | 14.90 | 15.07 | 14.32 | +8.76% | 11,881,700 | 176,812,512 | 6.56 |
| 2026-09-08 | 12.36 | 13.70 | 13.70 | 12.36 | +10.04% | 10,954,500 | 145,809,888 | 6.05 |
| 2026-09-07 | 12.28 | 12.45 | 12.53 | 12.26 | +1.38% | 4,759,700 | 59,121,688 | 2.63 |
| 2026-09-04 | 12.48 | 12.28 | 12.65 | 12.21 | -1.05% | 5,657,500 | 70,423,664 | 3.12 |
| 2026-09-03 | 12.86 | 12.41 | 12.86 | 12.35 | -1.74% | 6,514,000 | 81,311,584 | 3.60 |
| 2026-09-02 | 12.88 | 12.63 | 13.05 | 12.60 | -3.22% | 7,610,100 | 97,046,168 | 4.20 |
| 2026-09-01 | 12.87 | 13.05 | 13.18 | 12.60 | +2.92% | 13,149,900 | 170,539,632 | 7.26 |
| 2026-08-31 | 12.99 | 12.68 | 13.48 | 12.65 | -3.06% | 13,527,300 | 174,455,840 | 7.47 |
| 2026-08-28 | 13.01 | 13.08 | 13.70 | 12.83 | -0.46% | 16,104,300 | 211,213,872 | 8.89 |
| 2026-08-27 | 12.61 | 13.14 | 13.23 | 12.58 | +3.38% | 14,303,800 | 185,758,720 | 7.90 |
需要全历史数据与程序化访问？
查看 深华发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=sz000020 获取全部历史日线。