深 赛 格
sz000058 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）
7.16
涨跌幅
-1.92%
成交量
13,576,300 股
成交额
97,873,016 元
换手率
1.38%
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 | 7.29 | 7.16 | 7.48 | 7.10 | -1.92% | 13,576,300 | 97,873,016 | 1.38 |
| 2026-10-13 | 7.18 | 7.30 | 7.57 | 7.10 | +0.69% | 17,573,100 | 127,720,120 | 1.78 |
| 2026-10-12 | 7.48 | 7.25 | 7.58 | 7.17 | -3.59% | 22,704,800 | 166,228,256 | 2.31 |
| 2026-10-09 | 7.33 | 7.52 | 8.07 | 7.32 | +1.62% | 30,925,100 | 233,547,680 | 3.14 |
| 2026-10-08 | 7.24 | 7.40 | 7.73 | 7.17 | +1.65% | 23,584,600 | 176,089,360 | 2.40 |
| 2026-09-30 | 7.26 | 7.28 | 7.28 | 6.95 | -0.14% | 18,360,800 | 130,840,344 | 1.86 |
| 2026-09-29 | 7.23 | 7.29 | 7.44 | 7.18 | +2.39% | 18,169,000 | 132,666,320 | 1.85 |
| 2026-09-28 | 7.00 | 7.12 | 7.31 | 7.00 | +1.14% | 15,663,400 | 112,091,224 | 1.59 |
| 2026-09-24 | 7.10 | 7.04 | 7.19 | 6.98 | -1.40% | 6,515,700 | 45,967,276 | 0.66 |
| 2026-09-23 | 7.31 | 7.14 | 7.38 | 7.11 | -2.72% | 9,947,100 | 71,860,304 | 1.01 |
| 2026-09-22 | 7.30 | 7.34 | 7.49 | 7.17 | +0.55% | 12,116,600 | 88,634,288 | 1.23 |
| 2026-09-21 | 7.03 | 7.30 | 7.32 | 6.99 | +3.84% | 10,595,500 | 76,115,024 | 1.08 |
| 2026-09-18 | 6.97 | 7.03 | 7.09 | 6.95 | +1.01% | 4,602,000 | 32,338,550 | 0.47 |
| 2026-09-17 | 6.91 | 6.96 | 7.02 | 6.82 | +0.58% | 3,999,000 | 27,678,010 | 0.41 |
| 2026-09-16 | 6.90 | 6.92 | 6.96 | 6.82 | +0.29% | 4,029,000 | 27,826,404 | 0.41 |
| 2026-09-15 | 7.03 | 6.90 | 7.04 | 6.88 | -1.85% | 4,739,800 | 32,947,962 | 0.48 |
| 2026-09-14 | 7.04 | 7.03 | 7.14 | 6.96 | +0.14% | 5,518,900 | 38,823,316 | 0.56 |
| 2026-09-11 | 7.21 | 7.02 | 7.21 | 6.93 | -2.50% | 7,467,400 | 52,324,496 | 0.76 |
| 2026-09-10 | 7.25 | 7.20 | 7.26 | 7.16 | -0.96% | 6,060,600 | 43,697,188 | 0.62 |
| 2026-09-09 | 7.25 | 7.27 | 7.31 | 7.18 | -0.41% | 7,622,700 | 55,245,260 | 0.77 |
| 2026-09-08 | 7.23 | 7.30 | 7.37 | 7.22 | +0.97% | 9,332,700 | 68,101,968 | 0.95 |
| 2026-09-07 | 7.23 | 7.23 | 7.28 | 7.11 | +0.00% | 11,038,800 | 79,422,800 | 1.12 |
| 2026-09-04 | 6.98 | 7.23 | 7.45 | 6.97 | +3.73% | 21,453,300 | 155,969,584 | 2.18 |
| 2026-09-03 | 7.08 | 6.97 | 7.15 | 6.96 | -1.55% | 5,010,800 | 35,234,464 | 0.51 |
| 2026-09-02 | 7.10 | 7.08 | 7.12 | 6.99 | -0.70% | 5,491,400 | 38,716,648 | 0.56 |
| 2026-09-01 | 7.00 | 7.13 | 7.19 | 6.94 | +2.15% | 8,526,200 | 60,677,684 | 0.87 |
| 2026-08-31 | 7.15 | 6.98 | 7.23 | 6.95 | -2.79% | 11,618,700 | 81,479,856 | 1.18 |
| 2026-08-28 | 6.90 | 7.18 | 7.23 | 6.85 | +4.21% | 14,178,400 | 100,577,632 | 1.44 |
| 2026-08-27 | 6.91 | 6.89 | 6.95 | 6.85 | -0.29% | 5,187,100 | 35,779,076 | 0.53 |
| 2026-08-26 | 6.93 | 6.91 | 7.04 | 6.90 | -0.58% | 6,141,300 | 42,756,836 | 0.62 |
需要全历史数据与程序化访问？
查看 深 赛 格 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=sz000058 获取全部历史日线。