深南电路
sz002916 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）
337.00
涨跌幅
-0.07%
成交量
8,648,600 股
成交额
2,967,941,632 元
换手率
1.30%
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 | 337.01 | 337.00 | 353.39 | 333.99 | -0.07% | 8,648,600 | 2,967,941,632 | 1.30 |
| 2026-10-13 | 315.01 | 337.24 | 340.55 | 309.24 | +2.89% | 8,425,500 | 2,743,604,480 | 1.27 |
| 2026-10-12 | 345.00 | 327.78 | 353.53 | 326.00 | -5.61% | 8,412,000 | 2,837,656,576 | 1.26 |
| 2026-10-09 | 360.01 | 347.25 | 361.45 | 331.32 | -5.64% | 10,983,800 | 3,768,602,112 | 1.65 |
| 2026-10-08 | 379.07 | 368.02 | 393.53 | 363.98 | -1.34% | 8,980,800 | 3,402,905,344 | 1.35 |
| 2026-09-30 | 378.00 | 373.01 | 379.98 | 367.70 | -0.69% | 5,417,500 | 2,023,912,832 | 0.81 |
| 2026-09-29 | 371.07 | 375.60 | 378.57 | 365.01 | +1.25% | 5,965,900 | 2,231,935,744 | 0.90 |
| 2026-09-28 | 390.21 | 370.98 | 393.50 | 368.83 | -5.96% | 7,666,400 | 2,888,353,792 | 1.15 |
| 2026-09-24 | 414.77 | 394.50 | 415.92 | 392.32 | -4.89% | 6,949,200 | 2,779,398,400 | 1.04 |
| 2026-09-23 | 399.02 | 414.77 | 424.04 | 398.03 | +3.69% | 10,866,500 | 4,521,225,216 | 1.63 |
| 2026-09-22 | 410.00 | 400.00 | 422.88 | 398.10 | +1.26% | 9,406,700 | 3,852,572,416 | 1.41 |
| 2026-09-21 | 392.19 | 395.02 | 405.55 | 390.08 | +2.74% | 7,783,100 | 3,091,386,368 | 1.17 |
| 2026-09-18 | 389.01 | 384.50 | 391.90 | 368.50 | +0.21% | 9,762,400 | 3,734,045,952 | 1.47 |
| 2026-09-17 | 394.46 | 383.68 | 397.27 | 382.26 | -2.25% | 7,245,100 | 2,813,574,656 | 1.09 |
| 2026-09-16 | 391.84 | 392.50 | 400.51 | 384.57 | +0.71% | 7,472,300 | 2,927,750,656 | 1.12 |
| 2026-09-15 | 390.06 | 389.72 | 404.50 | 388.17 | +0.15% | 7,594,300 | 3,000,337,664 | 1.14 |
| 2026-09-14 | 388.21 | 389.13 | 400.31 | 384.00 | -1.90% | 7,742,400 | 3,033,800,192 | 1.16 |
| 2026-09-11 | 388.41 | 396.68 | 400.33 | 384.59 | +1.11% | 9,004,500 | 3,538,066,944 | 1.35 |
| 2026-09-10 | 380.14 | 392.31 | 397.87 | 377.00 | +2.35% | 8,311,000 | 3,235,269,376 | 1.25 |
| 2026-09-09 | 386.30 | 383.30 | 391.66 | 380.00 | +0.21% | 7,565,000 | 2,913,977,856 | 1.14 |
| 2026-09-08 | 375.37 | 382.50 | 393.77 | 370.01 | +4.80% | 13,299,600 | 5,110,614,528 | 2.00 |
| 2026-09-07 | 338.00 | 364.98 | 364.98 | 336.00 | +10.00% | 9,240,800 | 3,314,183,936 | 1.39 |
| 2026-09-04 | 345.00 | 331.80 | 352.50 | 328.21 | -2.85% | 6,497,600 | 2,201,831,936 | 0.98 |
| 2026-09-03 | 353.58 | 341.54 | 354.88 | 340.01 | -1.97% | 4,835,200 | 1,666,715,392 | 0.73 |
| 2026-09-02 | 348.00 | 348.39 | 353.81 | 345.01 | -1.68% | 3,928,200 | 1,371,852,288 | 0.59 |
| 2026-09-01 | 368.00 | 354.34 | 368.01 | 350.38 | -3.99% | 5,885,200 | 2,090,968,192 | 0.89 |
| 2026-08-31 | 353.20 | 369.08 | 370.37 | 348.69 | +1.84% | 8,210,500 | 2,969,327,360 | 1.23 |
| 2026-08-28 | 365.10 | 362.40 | 380.00 | 362.21 | -0.74% | 9,030,800 | 3,340,281,600 | 1.36 |
| 2026-08-27 | 359.00 | 365.10 | 368.80 | 351.44 | +4.90% | 9,648,300 | 3,483,908,608 | 1.45 |
| 2026-08-26 | 343.70 | 348.03 | 353.70 | 337.05 | +2.06% | 7,398,100 | 2,561,595,392 | 1.11 |
需要全历史数据与程序化访问？
查看 深南电路 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=sz002916 获取全部历史日线。