深圳机场

sz000089 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）

6.77

涨跌幅

+0.89%

成交量

23,796,700 股

成交额

161,829,872 元

换手率

1.16%

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	6.71	6.77	6.86	6.70	+0.89%	23,796,700	161,829,872	1.16
2026-10-13	6.70	6.71	6.77	6.68	-0.15%	19,213,500	129,460,920	0.94
2026-10-12	6.69	6.72	6.76	6.68	+0.60%	15,984,100	107,487,120	0.78
2026-10-09	6.65	6.68	6.75	6.65	+0.00%	14,001,700	93,857,904	0.68
2026-10-08	6.65	6.68	6.77	6.64	-0.15%	19,895,500	133,256,240	0.97
2026-09-30	6.61	6.69	6.72	6.57	+1.52%	16,940,400	112,996,784	0.83
2026-09-29	6.54	6.59	6.62	6.52	+0.46%	12,642,300	83,230,976	0.62
2026-09-28	6.50	6.56	6.58	6.46	+0.92%	14,153,700	92,521,384	0.69
2026-09-24	6.55	6.50	6.57	6.45	-0.91%	11,195,900	72,781,216	0.55
2026-09-23	6.58	6.56	6.64	6.56	-0.30%	9,173,100	60,541,252	0.45
2026-09-22	6.63	6.58	6.66	6.57	-1.05%	12,940,200	85,459,072	0.63
2026-09-21	6.49	6.65	6.66	6.43	+2.94%	22,829,400	149,840,432	1.11
2026-09-18	6.47	6.46	6.51	6.45	+0.00%	10,637,800	68,879,600	0.52
2026-09-17	6.47	6.46	6.50	6.45	-0.31%	8,599,400	55,632,524	0.42
2026-09-16	6.47	6.48	6.50	6.42	+0.15%	8,474,500	54,725,132	0.41
2026-09-15	6.54	6.47	6.54	6.46	-0.92%	5,827,000	37,822,288	0.28
2026-09-14	6.50	6.53	6.56	6.45	+0.15%	10,583,400	68,859,160	0.52
2026-09-11	6.64	6.52	6.68	6.50	-1.95%	14,609,500	95,587,560	0.71
2026-09-10	6.64	6.65	6.69	6.62	+0.00%	10,915,100	72,742,696	0.53
2026-09-09	6.65	6.65	6.69	6.58	+0.00%	12,561,800	83,509,600	0.61
2026-09-08	6.63	6.65	6.67	6.59	+0.30%	15,898,900	105,549,552	0.78
2026-09-07	6.62	6.63	6.69	6.58	-0.15%	20,137,200	133,517,688	0.98
2026-09-04	6.57	6.64	6.65	6.56	+0.91%	12,876,400	85,252,864	0.63
2026-09-03	6.55	6.58	6.64	6.55	+0.77%	13,781,200	90,965,264	0.67
2026-09-02	6.63	6.53	6.67	6.52	-1.80%	11,497,100	75,344,496	0.56
2026-09-01	6.56	6.65	6.66	6.52	+1.84%	19,283,700	127,769,056	0.94
2026-08-31	6.56	6.53	6.59	6.50	-0.46%	14,302,200	93,361,328	0.70
2026-08-28	6.47	6.56	6.59	6.44	+1.08%	16,132,600	105,240,576	0.79
2026-08-27	6.55	6.49	6.55	6.41	-1.07%	17,389,000	112,428,424	0.85
2026-08-26	6.59	6.56	6.65	6.55	-0.46%	14,450,400	95,329,352	0.70

需要全历史数据与程序化访问？查看深圳机场日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000089 获取全部历史日线。