深南电A
sz000037 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）
8.85
涨跌幅
-0.90%
成交量
8,797,500 股
成交额
78,512,928 元
换手率
2.60%
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 | 8.85 | 8.85 | 9.04 | 8.83 | -0.90% | 8,797,500 | 78,512,928 | 2.60 |
| 2026-10-13 | 8.91 | 8.93 | 9.02 | 8.78 | -0.89% | 9,024,300 | 80,230,248 | 2.66 |
| 2026-10-12 | 9.10 | 9.01 | 9.26 | 9.01 | -1.64% | 10,969,500 | 100,065,712 | 3.24 |
| 2026-10-09 | 9.10 | 9.16 | 9.20 | 8.80 | -0.33% | 14,501,000 | 130,228,800 | 4.28 |
| 2026-10-08 | 9.15 | 9.19 | 9.30 | 9.10 | +0.44% | 12,370,700 | 113,862,992 | 3.65 |
| 2026-09-30 | 9.00 | 9.15 | 9.29 | 8.91 | +1.67% | 15,576,600 | 141,833,216 | 4.60 |
| 2026-09-29 | 8.97 | 9.00 | 9.29 | 8.91 | +0.45% | 15,452,200 | 141,042,288 | 4.56 |
| 2026-09-28 | 8.94 | 8.96 | 9.11 | 8.85 | +0.22% | 9,583,000 | 85,896,616 | 2.83 |
| 2026-09-24 | 9.04 | 8.94 | 9.09 | 8.92 | -0.78% | 7,377,900 | 66,253,372 | 2.18 |
| 2026-09-23 | 9.41 | 9.01 | 9.41 | 8.96 | -4.15% | 22,563,300 | 205,070,224 | 6.66 |
| 2026-09-22 | 9.50 | 9.40 | 9.53 | 9.32 | -0.95% | 12,112,100 | 113,768,752 | 3.57 |
| 2026-09-21 | 9.34 | 9.49 | 9.51 | 9.30 | +0.96% | 12,259,900 | 115,649,840 | 3.62 |
| 2026-09-18 | 9.38 | 9.40 | 9.69 | 9.23 | +0.21% | 17,992,600 | 170,425,120 | 5.31 |
| 2026-09-17 | 9.70 | 9.38 | 9.70 | 9.13 | -4.19% | 28,437,500 | 265,864,128 | 8.39 |
| 2026-09-16 | 9.70 | 9.79 | 10.06 | 9.63 | -2.39% | 34,505,100 | 338,295,040 | 10.18 |
| 2026-09-15 | 9.71 | 10.03 | 10.44 | 9.61 | +3.51% | 49,825,100 | 501,842,976 | 14.70 |
| 2026-09-14 | 9.47 | 9.69 | 10.26 | 9.47 | +1.47% | 27,233,800 | 266,603,968 | 8.04 |
| 2026-09-11 | 9.56 | 9.55 | 9.76 | 9.06 | -0.73% | 26,840,300 | 253,935,440 | 7.92 |
| 2026-09-10 | 9.45 | 9.62 | 9.76 | 9.33 | +1.58% | 28,016,100 | 268,563,936 | 8.27 |
| 2026-09-09 | 9.36 | 9.47 | 9.49 | 9.29 | +0.53% | 10,006,700 | 94,215,648 | 2.95 |
| 2026-09-08 | 9.28 | 9.42 | 9.43 | 9.24 | +1.07% | 7,464,600 | 70,082,048 | 2.20 |
| 2026-09-07 | 9.35 | 9.32 | 9.40 | 9.22 | -0.11% | 5,761,600 | 53,523,984 | 1.70 |
| 2026-09-04 | 9.33 | 9.33 | 9.47 | 9.28 | +0.54% | 9,286,000 | 87,160,112 | 2.74 |
| 2026-09-03 | 9.38 | 9.28 | 9.40 | 9.26 | -0.64% | 6,743,800 | 62,762,472 | 1.99 |
| 2026-09-02 | 9.62 | 9.34 | 9.62 | 9.34 | -3.21% | 11,989,300 | 112,826,936 | 3.54 |
| 2026-09-01 | 9.63 | 9.65 | 9.74 | 9.62 | +0.00% | 10,052,200 | 97,268,528 | 2.97 |
| 2026-08-31 | 9.73 | 9.65 | 9.78 | 9.53 | -1.93% | 12,298,200 | 118,556,160 | 3.63 |
| 2026-08-28 | 9.81 | 9.84 | 9.92 | 9.65 | -0.10% | 17,962,200 | 175,896,176 | 5.30 |
| 2026-08-27 | 9.42 | 9.85 | 9.94 | 9.32 | +1.86% | 25,749,000 | 249,859,872 | 7.60 |
| 2026-08-26 | 9.36 | 9.67 | 10.03 | 9.29 | +2.98% | 22,910,700 | 220,146,096 | 6.76 |
需要全历史数据与程序化访问？
查看 深南电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=sz000037 获取全部历史日线。