神州数码

sz000034 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）

20.80

涨跌幅

-3.61%

成交量

13,100,600 股

成交额

276,744,640 元

换手率

1.54%

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	21.49	20.80	21.55	20.80	-3.61%	13,100,600	276,744,640	1.54
2026-10-13	21.32	21.58	21.77	21.11	-0.42%	10,389,900	222,547,152	1.22
2026-10-12	22.21	21.67	22.29	21.63	-2.61%	10,656,700	232,872,624	1.25
2026-10-09	22.17	22.25	22.40	21.50	+0.04%	18,616,500	407,947,776	2.19
2026-10-08	23.35	22.24	23.48	22.05	-4.18%	24,250,800	548,867,072	2.86
2026-09-30	23.59	23.21	23.70	23.13	-1.98%	13,642,800	318,202,240	1.61
2026-09-29	22.70	23.68	23.97	22.61	+4.32%	30,896,800	727,921,664	3.64
2026-09-28	24.14	22.70	24.48	22.70	-6.00%	30,579,100	710,724,224	3.60
2026-09-24	23.23	24.15	24.28	23.03	+3.74%	34,210,900	810,726,400	4.03
2026-09-23	23.51	23.28	23.62	23.24	-1.52%	11,699,600	273,706,976	1.38
2026-09-22	23.71	23.64	23.96	23.58	+0.85%	18,823,900	447,070,560	2.22
2026-09-21	23.49	23.44	23.58	23.33	-0.17%	13,863,400	324,650,080	1.63
2026-09-18	23.24	23.48	23.59	23.09	+2.31%	19,035,400	444,757,248	2.24
2026-09-17	23.20	22.95	23.40	22.95	-1.59%	11,088,100	256,370,080	1.31
2026-09-16	23.17	23.32	23.41	22.91	+0.95%	12,062,400	279,959,552	1.42
2026-09-15	23.09	23.10	23.17	22.82	+0.00%	8,418,600	193,562,784	0.99
2026-09-14	22.63	23.10	23.24	22.63	+0.92%	11,653,700	268,578,816	1.37
2026-09-11	22.62	22.89	22.90	22.36	+0.26%	15,127,800	341,463,040	1.78
2026-09-10	22.99	22.83	23.09	22.79	-1.47%	10,521,200	241,090,416	1.24
2026-09-09	23.49	23.17	23.55	23.08	-1.19%	13,509,700	314,247,168	1.59
2026-09-08	23.61	23.45	23.71	23.35	-0.85%	13,506,500	317,384,512	1.59
2026-09-07	23.62	23.65	23.75	23.33	+0.81%	14,521,900	342,537,088	1.71
2026-09-04	24.19	23.46	24.33	23.31	-2.17%	24,934,300	593,575,680	2.94
2026-09-03	23.96	23.98	24.45	23.75	+1.27%	22,988,300	553,663,168	2.71
2026-09-02	23.55	23.68	23.87	23.37	-0.67%	15,026,700	354,665,728	1.77
2026-09-01	24.15	23.84	24.28	23.83	-1.49%	20,217,300	485,198,720	2.38
2026-08-31	23.61	24.20	24.31	23.58	+0.50%	25,996,500	623,265,600	3.06
2026-08-28	23.65	24.08	24.15	23.56	+1.86%	24,038,000	575,542,784	2.83
2026-08-27	23.30	23.64	23.64	23.30	+1.55%	15,896,000	373,748,672	1.87
2026-08-26	23.16	23.28	23.45	23.11	+0.17%	11,573,100	269,521,952	1.36

需要全历史数据与程序化访问？查看神州数码日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000034 获取全部历史日线。