地铁设计

sz003013 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）

17.34

涨跌幅

-1.20%

成交量

7,423,300 股

成交额

130,827,640 元

换手率

1.80%

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	17.57	17.34	17.90	17.29	-1.20%	7,423,300	130,827,640	1.80
2026-10-13	17.20	17.55	17.78	17.15	+1.39%	7,945,300	139,321,296	1.93
2026-10-12	17.26	17.31	18.09	17.13	+1.05%	9,763,000	172,022,704	2.37
2026-10-09	17.18	17.13	17.72	16.90	-1.27%	11,664,500	201,072,528	2.83
2026-10-08	16.39	17.35	17.79	16.37	+6.38%	19,952,300	342,562,912	4.84
2026-09-30	15.91	16.31	16.40	15.36	+1.94%	11,331,700	180,692,496	2.75
2026-09-29	15.51	16.00	16.39	15.51	+3.23%	6,972,900	111,617,744	1.69
2026-09-28	16.20	15.50	16.23	15.39	-4.91%	5,612,500	87,949,632	1.36
2026-09-24	16.20	16.30	16.46	15.61	+0.62%	6,516,700	105,254,736	1.58
2026-09-23	16.48	16.20	16.55	16.18	-3.80%	6,843,400	111,491,104	1.66
2026-09-22	16.73	16.84	17.36	16.14	-2.38%	15,059,800	250,548,288	3.65
2026-09-21	18.95	17.25	19.10	17.25	-10.02%	17,536,900	314,781,440	4.25
2026-09-18	18.75	19.17	19.45	18.36	+5.33%	13,527,100	255,725,296	3.28
2026-09-17	17.74	18.20	18.22	17.23	+2.25%	6,378,900	113,533,600	1.55
2026-09-16	17.00	17.80	18.25	16.75	+0.96%	9,029,500	156,238,112	2.19
2026-09-15	19.43	17.63	19.44	17.63	-10.01%	10,733,400	193,245,824	2.60
2026-09-14	18.71	19.59	19.59	18.43	+3.71%	15,674,800	300,206,528	3.80
2026-09-11	18.63	18.89	19.58	17.95	+6.12%	18,436,800	347,193,024	4.47
2026-09-10	17.49	17.80	17.85	16.92	-0.17%	9,926,200	172,508,976	2.41
2026-09-09	16.72	17.83	18.08	16.60	+7.15%	20,065,000	346,602,336	4.87
2026-09-08	16.46	16.64	16.72	16.44	+1.09%	4,331,600	71,861,088	1.05
2026-09-07	16.33	16.46	16.70	16.06	+0.80%	4,355,300	71,525,832	1.06
2026-09-04	16.19	16.33	16.60	16.19	+0.86%	4,867,800	79,803,504	1.18
2026-09-03	16.88	16.19	16.95	16.10	-3.05%	7,550,000	124,476,560	1.83
2026-09-02	15.92	16.70	16.98	15.82	+4.90%	12,021,700	198,057,216	2.92
2026-09-01	15.49	15.92	16.22	15.40	+2.71%	8,855,800	140,272,912	2.15
2026-08-31	14.65	15.50	16.13	14.63	+3.75%	13,755,000	213,104,112	3.34
2026-08-28	15.68	14.94	15.68	14.85	-7.03%	15,290,500	230,314,528	3.71
2026-08-27	17.85	16.07	17.85	16.07	-9.97%	19,319,300	323,242,880	4.68
2026-08-26	17.72	17.85	18.14	17.34	-1.11%	7,885,500	140,472,416	1.91

需要全历史数据与程序化访问？查看地铁设计日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz003013 获取全部历史日线。