深桑达Ａ
sz000032 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）
12.62
涨跌幅
+2.85%
成交量
58,311,000 股
成交额
744,774,400 元
换手率
4.80%
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 | 12.24 | 12.62 | 13.38 | 12.15 | +2.85% | 58,311,000 | 744,774,400 | 4.80 |
| 2026-10-13 | 12.32 | 12.27 | 12.44 | 11.95 | -1.84% | 26,517,300 | 323,366,176 | 2.18 |
| 2026-10-12 | 12.60 | 12.50 | 12.84 | 12.42 | -1.11% | 20,083,200 | 253,111,808 | 1.65 |
| 2026-10-09 | 12.82 | 12.64 | 12.89 | 12.09 | -2.24% | 34,836,800 | 432,889,888 | 2.87 |
| 2026-10-08 | 13.08 | 12.93 | 13.42 | 12.81 | -1.22% | 28,105,600 | 367,691,968 | 2.31 |
| 2026-09-30 | 13.53 | 13.09 | 13.57 | 13.07 | -2.17% | 21,562,800 | 284,180,768 | 1.77 |
| 2026-09-29 | 13.30 | 13.38 | 13.58 | 13.25 | -0.22% | 19,016,500 | 255,780,976 | 1.56 |
| 2026-09-28 | 14.13 | 13.41 | 14.13 | 13.22 | -5.36% | 27,722,000 | 375,232,832 | 2.28 |
| 2026-09-24 | 14.45 | 14.17 | 14.53 | 14.14 | -2.48% | 19,429,600 | 277,981,024 | 1.60 |
| 2026-09-23 | 14.45 | 14.53 | 14.73 | 14.32 | +0.21% | 24,940,500 | 361,649,792 | 2.05 |
| 2026-09-22 | 14.73 | 14.50 | 14.75 | 14.38 | +0.07% | 30,494,900 | 443,918,656 | 2.51 |
| 2026-09-21 | 14.65 | 14.49 | 14.79 | 14.39 | -0.96% | 26,188,800 | 380,219,104 | 2.16 |
| 2026-09-18 | 14.60 | 14.63 | 14.70 | 14.48 | +1.74% | 30,222,400 | 441,643,776 | 2.49 |
| 2026-09-17 | 14.51 | 14.38 | 14.73 | 14.18 | -1.78% | 27,290,000 | 393,328,544 | 2.25 |
| 2026-09-16 | 14.25 | 14.64 | 14.75 | 13.96 | +3.17% | 37,996,900 | 546,608,064 | 3.13 |
| 2026-09-15 | 13.92 | 14.19 | 14.59 | 13.86 | +1.87% | 34,949,200 | 498,941,472 | 2.88 |
| 2026-09-14 | 13.60 | 13.93 | 14.06 | 13.41 | +2.35% | 24,394,200 | 337,173,184 | 2.01 |
| 2026-09-11 | 13.67 | 13.61 | 13.80 | 13.31 | -1.95% | 23,360,200 | 316,047,680 | 1.92 |
| 2026-09-10 | 13.87 | 13.88 | 13.97 | 13.70 | -0.93% | 17,101,700 | 236,667,152 | 1.41 |
| 2026-09-09 | 14.12 | 14.01 | 14.36 | 13.92 | -0.78% | 21,301,500 | 301,112,704 | 1.75 |
| 2026-09-08 | 14.18 | 14.12 | 14.40 | 14.03 | -0.42% | 22,284,900 | 316,905,728 | 1.83 |
| 2026-09-07 | 14.08 | 14.18 | 14.27 | 13.92 | +1.36% | 23,968,900 | 338,175,072 | 1.97 |
| 2026-09-04 | 14.50 | 13.99 | 14.66 | 13.88 | -2.71% | 38,021,200 | 543,538,624 | 3.13 |
| 2026-09-03 | 14.60 | 14.38 | 14.77 | 14.24 | -0.42% | 23,487,800 | 339,891,360 | 1.93 |
| 2026-09-02 | 14.55 | 14.44 | 14.65 | 14.25 | -1.97% | 21,960,200 | 316,886,240 | 1.81 |
| 2026-09-01 | 14.77 | 14.73 | 14.92 | 14.46 | -0.41% | 24,304,100 | 355,922,720 | 2.00 |
| 2026-08-31 | 14.28 | 14.79 | 14.84 | 14.22 | +1.86% | 28,330,200 | 414,519,840 | 2.33 |
| 2026-08-28 | 14.69 | 14.52 | 15.10 | 14.51 | -2.02% | 33,888,900 | 499,824,320 | 2.79 |
| 2026-08-27 | 14.35 | 14.82 | 14.92 | 14.25 | +2.85% | 38,526,500 | 565,324,480 | 3.17 |
| 2026-08-26 | 14.38 | 14.41 | 14.53 | 14.13 | +0.56% | 24,029,000 | 345,124,864 | 1.98 |
需要全历史数据与程序化访问？
查看 深桑达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=sz000032 获取全部历史日线。