深科技

sz000021 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）

29.55

涨跌幅

-3.11%

成交量

32,167,900 股

成交额

965,164,416 元

换手率

2.04%

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	30.31	29.55	30.65	29.46	-3.11%	32,167,900	965,164,416	2.04
2026-10-13	29.50	30.50	31.08	29.03	-0.20%	46,150,800	1,383,832,960	2.93
2026-10-12	31.50	30.56	31.73	30.51	-4.59%	40,090,200	1,245,296,384	2.55
2026-10-09	31.87	32.03	32.53	30.34	-3.29%	63,551,700	1,987,615,360	4.04
2026-10-08	33.46	33.12	34.36	32.63	+0.88%	54,668,000	1,833,463,168	3.47
2026-09-30	34.01	32.83	34.08	32.80	-2.84%	39,514,700	1,311,080,448	2.51
2026-09-29	33.61	33.79	34.16	33.51	+0.33%	33,873,400	1,145,219,584	2.15
2026-09-28	35.38	33.68	35.40	33.56	-5.21%	54,170,000	1,849,502,848	3.44
2026-09-24	36.40	35.53	36.53	35.51	-3.74%	46,355,300	1,664,037,888	2.94
2026-09-23	37.20	36.91	37.30	36.50	-0.27%	50,475,300	1,862,319,104	3.21
2026-09-22	37.84	37.01	37.95	36.79	-0.56%	79,008,000	2,958,270,976	5.02
2026-09-21	37.33	37.22	37.60	36.71	+0.73%	82,414,800	3,060,501,248	5.24
2026-09-18	36.25	36.95	37.43	35.66	+4.06%	112,200,300	4,118,746,112	7.13
2026-09-17	35.80	35.51	36.39	35.48	-1.91%	70,858,100	2,543,733,248	4.50
2026-09-16	33.91	36.20	37.18	33.61	+6.75%	110,154,600	3,906,385,920	7.00
2026-09-15	33.50	33.91	34.65	33.40	+0.41%	50,273,200	1,712,010,752	3.19
2026-09-14	34.18	33.77	34.44	33.45	-3.60%	51,878,600	1,759,236,992	3.30
2026-09-11	35.21	35.03	35.28	34.08	-4.03%	83,864,900	2,908,246,272	5.33
2026-09-10	35.63	36.50	36.85	35.63	+4.32%	114,723,400	4,174,930,432	7.29
2026-09-09	35.28	34.99	35.63	34.76	+0.00%	44,394,100	1,561,825,536	2.82
2026-09-08	35.17	34.99	35.88	34.75	-0.85%	57,003,700	2,010,156,160	3.62
2026-09-07	34.95	35.29	35.59	34.75	+2.23%	54,014,800	1,900,677,120	3.43
2026-09-04	35.71	34.52	35.93	34.01	-2.21%	57,119,600	1,999,443,840	3.63
2026-09-03	35.95	35.30	36.01	34.88	-0.68%	47,971,200	1,696,706,944	3.05
2026-09-02	35.96	35.54	35.99	35.35	-2.71%	45,614,700	1,626,172,416	2.90
2026-09-01	37.70	36.53	37.95	36.50	-3.21%	55,165,900	2,029,070,208	3.50
2026-08-31	36.28	37.74	37.75	36.27	+1.53%	64,046,100	2,373,271,552	4.07
2026-08-28	37.68	37.17	38.47	37.15	-1.80%	72,864,800	2,750,360,064	4.63
2026-08-27	36.39	37.85	37.88	36.33	+4.47%	87,016,500	3,246,175,488	5.53
2026-08-26	37.15	36.23	37.29	35.90	-1.60%	56,203,100	2,045,580,288	3.57

需要全历史数据与程序化访问？查看深科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000021 获取全部历史日线。