深深房Ａ

sz000029 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）

21.16

涨跌幅

+2.22%

成交量

5,832,700 股

成交额

124,224,560 元

换手率

0.65%

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	20.76	21.16	21.97	20.71	+2.22%	5,832,700	124,224,560	0.65
2026-10-13	20.77	20.70	20.95	19.50	-1.29%	6,117,600	124,303,544	0.69
2026-10-12	21.21	20.97	21.60	20.74	-1.55%	4,239,600	89,669,696	0.48
2026-10-09	21.85	21.30	22.07	20.81	-2.47%	6,341,200	135,279,552	0.71
2026-10-08	22.49	21.84	22.88	21.70	-3.83%	6,380,800	142,284,080	0.72
2026-09-30	21.51	22.71	23.10	21.31	+2.67%	10,168,100	226,615,968	1.14
2026-09-29	21.47	22.12	22.30	21.28	+2.55%	8,381,300	183,928,528	0.94
2026-09-28	22.10	21.57	22.18	21.33	-2.62%	5,171,100	112,221,168	0.58
2026-09-24	21.88	22.15	22.56	21.74	+1.23%	7,072,200	156,625,088	0.79
2026-09-23	22.04	21.88	22.23	21.68	-1.71%	7,104,900	155,976,704	0.80
2026-09-22	21.02	22.26	23.24	20.68	+5.25%	13,280,500	290,616,576	1.49
2026-09-21	22.18	21.15	22.57	20.52	-5.03%	11,527,700	246,535,168	1.29
2026-09-18	21.29	22.27	22.35	21.15	+5.40%	6,049,700	132,359,440	0.68
2026-09-17	21.23	21.13	21.76	21.01	-0.80%	3,387,300	72,198,152	0.38
2026-09-16	21.15	21.30	21.35	21.04	+0.90%	2,693,400	57,086,816	0.30
2026-09-15	21.30	21.11	21.64	21.05	-0.38%	2,720,200	57,985,328	0.31
2026-09-14	21.95	21.19	22.00	20.80	-4.07%	4,688,900	99,903,360	0.53
2026-09-11	22.50	22.09	22.70	21.82	-2.56%	4,142,500	91,625,968	0.46
2026-09-10	22.85	22.67	22.91	22.28	-0.57%	3,040,700	68,769,168	0.34
2026-09-09	22.92	22.80	23.05	22.55	-0.87%	5,056,400	115,027,456	0.57
2026-09-08	22.95	23.00	23.87	22.90	+0.61%	5,321,000	123,718,096	0.60
2026-09-07	22.19	22.86	23.03	22.02	+3.16%	5,473,000	123,989,904	0.61
2026-09-04	22.33	22.16	22.88	22.06	-0.14%	4,084,600	91,752,184	0.46
2026-09-03	21.97	22.19	22.27	21.80	+1.05%	2,546,900	56,185,568	0.29
2026-09-02	22.58	21.96	22.96	21.78	-1.39%	3,940,000	86,949,288	0.44
2026-09-01	21.60	22.27	22.47	21.58	+0.81%	4,816,300	106,961,056	0.54
2026-08-31	23.16	22.09	23.70	22.05	-6.91%	11,194,800	253,148,800	1.26
2026-08-28	23.63	23.73	24.05	23.53	+0.42%	4,924,300	117,101,120	0.55
2026-08-27	22.79	23.63	23.95	22.69	+3.59%	5,616,100	131,961,576	0.63
2026-08-26	22.50	22.81	23.07	22.31	+1.29%	4,333,700	98,808,832	0.49

需要全历史数据与程序化访问？查看深深房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=sz000029 获取全部历史日线。