深信服
sz300454 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）
135.50
涨跌幅
+0.39%
成交量
13,269,100 股
成交额
1,828,480,512 元
换手率
4.61%
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 | 135.95 | 135.50 | 140.90 | 134.47 | +0.39% | 13,269,100 | 1,828,480,512 | 4.61 |
| 2026-10-13 | 134.01 | 134.98 | 137.71 | 131.86 | -2.12% | 10,562,700 | 1,417,198,080 | 3.67 |
| 2026-10-12 | 137.40 | 137.90 | 141.78 | 135.80 | -0.76% | 12,277,500 | 1,697,412,096 | 4.26 |
| 2026-10-09 | 126.00 | 138.96 | 139.85 | 123.68 | +8.65% | 19,430,800 | 2,546,524,160 | 6.75 |
| 2026-10-08 | 139.26 | 127.90 | 139.35 | 127.00 | -6.93% | 13,818,500 | 1,819,564,416 | 4.80 |
| 2026-09-30 | 140.52 | 137.42 | 141.26 | 137.18 | -2.33% | 9,782,300 | 1,356,945,536 | 3.40 |
| 2026-09-29 | 139.07 | 140.70 | 144.99 | 137.66 | +0.95% | 13,695,800 | 1,934,590,848 | 4.76 |
| 2026-09-28 | 143.55 | 139.37 | 144.98 | 138.72 | -1.85% | 13,813,100 | 1,943,634,304 | 4.80 |
| 2026-09-24 | 147.97 | 141.99 | 148.00 | 141.86 | -3.03% | 8,608,500 | 1,238,967,552 | 2.99 |
| 2026-09-23 | 152.18 | 146.43 | 152.65 | 146.00 | -3.11% | 11,496,800 | 1,707,116,160 | 3.99 |
| 2026-09-22 | 150.00 | 151.13 | 157.10 | 148.00 | +5.50% | 20,558,400 | 3,137,465,344 | 7.14 |
| 2026-09-21 | 142.03 | 143.25 | 145.98 | 140.61 | +0.13% | 10,098,800 | 1,449,788,416 | 3.51 |
| 2026-09-18 | 137.48 | 143.06 | 146.58 | 136.12 | +4.07% | 16,030,500 | 2,303,010,816 | 5.57 |
| 2026-09-17 | 132.14 | 137.47 | 139.18 | 131.98 | +2.91% | 13,164,600 | 1,794,395,904 | 4.57 |
| 2026-09-16 | 132.43 | 133.58 | 135.43 | 131.00 | -1.04% | 12,738,800 | 1,698,358,400 | 4.42 |
| 2026-09-15 | 136.00 | 134.99 | 142.28 | 132.48 | +0.54% | 21,723,900 | 2,971,796,736 | 7.54 |
| 2026-09-14 | 135.20 | 134.26 | 137.53 | 130.96 | +4.96% | 19,813,600 | 2,666,570,496 | 6.88 |
| 2026-09-11 | 131.00 | 127.91 | 131.69 | 125.80 | -0.93% | 9,869,200 | 1,262,888,320 | 3.43 |
| 2026-09-10 | 129.58 | 129.11 | 132.20 | 128.02 | -0.59% | 7,219,100 | 939,807,808 | 2.51 |
| 2026-09-09 | 129.51 | 129.87 | 132.20 | 128.08 | -0.20% | 7,826,900 | 1,016,350,272 | 2.72 |
| 2026-09-08 | 133.97 | 130.13 | 134.61 | 128.00 | -3.32% | 12,550,400 | 1,639,802,496 | 4.36 |
| 2026-09-07 | 131.40 | 134.60 | 135.59 | 131.32 | -0.36% | 11,079,400 | 1,480,007,424 | 3.85 |
| 2026-09-04 | 137.32 | 135.08 | 140.89 | 134.00 | -0.05% | 18,593,900 | 2,555,155,968 | 6.46 |
| 2026-09-03 | 133.80 | 135.15 | 139.10 | 131.50 | +3.68% | 16,068,900 | 2,186,038,528 | 5.58 |
| 2026-09-02 | 131.69 | 130.35 | 134.99 | 130.10 | -3.44% | 9,962,500 | 1,308,951,040 | 3.46 |
| 2026-09-01 | 134.44 | 134.99 | 135.50 | 131.64 | +0.40% | 16,485,900 | 2,205,347,840 | 5.72 |
| 2026-08-31 | 122.00 | 134.45 | 135.20 | 120.60 | +7.65% | 27,641,200 | 3,560,689,664 | 9.60 |
| 2026-08-28 | 128.27 | 124.89 | 135.50 | 124.38 | +4.08% | 31,861,300 | 4,118,755,328 | 11.06 |
| 2026-08-27 | 117.58 | 120.00 | 120.34 | 114.80 | +6.54% | 16,416,000 | 1,935,420,288 | 5.70 |
| 2026-08-26 | 117.39 | 112.63 | 117.39 | 112.30 | -3.68% | 11,381,700 | 1,296,448,000 | 3.95 |
需要全历史数据与程序化访问？
查看 深信服 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=sz300454 获取全部历史日线。