深天马Ａ

sz000050 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）

6.02

涨跌幅

-0.99%

成交量

18,108,600 股

成交额

109,598,712 元

换手率

0.74%

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	6.05	6.02	6.11	6.01	-0.99%	18,108,600	109,598,712	0.74
2026-10-13	6.05	6.08	6.13	5.97	+0.00%	23,486,400	141,837,232	0.96
2026-10-12	6.21	6.08	6.22	6.06	-2.41%	23,718,100	145,257,216	0.97
2026-10-09	6.16	6.23	6.24	6.09	+0.81%	24,380,400	150,451,616	1.00
2026-10-08	6.31	6.18	6.54	6.14	-2.06%	35,234,800	221,430,528	1.45
2026-09-30	6.31	6.31	6.38	6.28	+0.32%	14,585,200	92,185,256	0.60
2026-09-29	6.22	6.29	6.33	6.21	+0.48%	14,612,300	91,883,920	0.60
2026-09-28	6.39	6.26	6.47	6.20	-1.57%	20,599,000	129,477,392	0.85
2026-09-24	6.56	6.36	6.58	6.36	-3.49%	24,888,400	160,094,992	1.02
2026-09-23	6.65	6.59	6.77	6.58	-0.90%	18,776,400	125,224,784	0.77
2026-09-22	6.73	6.65	6.78	6.62	-1.04%	20,198,500	135,420,432	0.83
2026-09-21	6.63	6.72	6.81	6.63	+1.66%	29,352,900	197,605,616	1.21
2026-09-18	6.56	6.61	6.64	6.55	+0.92%	20,010,700	132,090,992	0.82
2026-09-17	6.49	6.55	6.63	6.47	+0.46%	22,177,400	145,934,096	0.91
2026-09-16	6.38	6.52	6.54	6.35	+1.40%	18,091,200	116,739,144	0.74
2026-09-15	6.54	6.43	6.56	6.40	-1.68%	12,990,400	83,793,104	0.53
2026-09-14	6.44	6.54	6.59	6.39	+1.40%	18,066,000	117,907,696	0.74
2026-09-11	6.42	6.45	6.50	6.28	+0.00%	24,282,800	154,817,712	1.00
2026-09-10	6.49	6.45	6.51	6.40	-0.92%	15,171,800	97,960,360	0.62
2026-09-09	6.60	6.51	6.62	6.48	-1.36%	16,821,700	110,086,536	0.69
2026-09-08	6.59	6.60	6.64	6.57	+0.00%	15,016,700	99,285,504	0.62
2026-09-07	6.62	6.60	6.66	6.58	+0.15%	15,679,100	103,734,504	0.64
2026-09-04	6.60	6.59	6.72	6.53	+0.61%	25,532,000	169,250,704	1.05
2026-09-03	6.64	6.55	6.66	6.52	-1.06%	15,751,800	103,894,696	0.65
2026-09-02	6.70	6.62	6.73	6.58	-2.07%	17,629,300	116,747,760	0.72
2026-09-01	6.77	6.76	6.80	6.72	+0.15%	17,585,600	118,899,232	0.72
2026-08-31	6.68	6.75	6.78	6.62	+0.45%	17,530,000	117,709,312	0.72
2026-08-28	6.67	6.72	6.75	6.65	+0.75%	16,797,100	112,816,536	0.69
2026-08-27	6.62	6.67	6.68	6.60	+1.06%	13,534,600	90,033,256	0.56
2026-08-26	6.53	6.60	6.68	6.52	+0.92%	19,412,300	128,405,104	0.80

需要全历史数据与程序化访问？查看深天马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=sz000050 获取全部历史日线。