深水海纳

sz300961 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）

11.18

涨跌幅

-2.78%

成交量

4,053,700 股

成交额

45,918,812 元

换手率

2.65%

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	11.50	11.18	11.71	11.18	-2.78%	4,053,700	45,918,812	2.65
2026-10-13	11.16	11.50	11.58	10.94	+1.23%	6,523,800	73,089,216	4.26
2026-10-12	11.79	11.36	11.89	11.32	-3.48%	5,046,600	57,903,136	3.30
2026-10-09	11.82	11.77	11.89	10.92	-0.59%	7,905,200	89,851,128	5.16
2026-10-08	12.15	11.84	12.29	11.71	-2.23%	5,219,700	62,731,152	3.41
2026-09-30	12.13	12.11	12.46	12.08	-0.16%	5,533,100	67,878,648	3.61
2026-09-29	11.60	12.13	12.39	11.48	+4.75%	8,341,900	101,203,176	5.45
2026-09-28	11.80	11.58	11.81	11.50	-2.20%	3,411,200	39,553,456	2.23
2026-09-24	12.05	11.84	12.05	11.79	-1.42%	3,034,900	36,054,588	1.98
2026-09-23	12.17	12.01	12.27	11.91	-1.96%	3,907,500	46,959,940	2.55
2026-09-22	12.14	12.25	12.37	12.01	+0.91%	5,501,700	67,161,048	3.59
2026-09-21	11.97	12.14	12.25	11.84	+2.02%	7,072,800	85,560,464	4.62
2026-09-18	11.90	11.90	12.10	11.82	+0.59%	5,719,200	68,239,752	3.74
2026-09-17	11.96	11.83	12.12	11.80	-1.58%	6,797,100	80,858,376	4.44
2026-09-16	11.62	12.02	12.22	11.56	+2.74%	8,376,500	100,090,288	5.47
2026-09-15	12.03	11.70	12.10	11.68	-3.15%	10,330,200	122,595,104	6.75
2026-09-14	12.29	12.08	12.54	12.01	-3.51%	13,404,200	163,250,288	8.75
2026-09-11	13.08	12.52	13.08	12.18	-4.86%	21,075,600	262,395,600	13.77
2026-09-10	12.80	13.16	14.05	12.46	+1.94%	28,612,600	378,329,568	18.69
2026-09-09	12.80	12.91	14.09	12.62	-4.72%	28,161,700	373,292,640	18.39
2026-09-08	15.05	13.55	15.05	12.45	-9.61%	37,606,400	494,106,688	24.56
2026-09-07	14.93	14.99	15.44	14.38	+2.25%	19,484,500	288,789,856	12.73
2026-09-04	13.80	14.66	14.79	13.80	+8.67%	20,890,000	300,665,248	13.64
2026-09-03	12.57	13.49	13.87	12.35	+7.06%	15,235,200	201,863,760	9.95
2026-09-02	12.35	12.60	12.69	12.26	+1.53%	4,523,000	56,532,416	2.95
2026-09-01	12.12	12.41	12.49	12.12	+2.14%	3,719,400	45,874,944	2.43
2026-08-31	12.14	12.15	12.26	11.95	-0.41%	3,806,300	46,084,516	2.49
2026-08-28	12.02	12.20	12.47	11.96	+1.75%	6,297,000	76,458,704	4.11
2026-08-27	12.79	11.99	12.79	11.78	-5.14%	8,175,200	98,611,064	5.34
2026-08-26	12.12	12.64	12.73	12.07	+4.20%	7,354,400	91,463,320	4.80

需要全历史数据与程序化访问？查看深水海纳日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300961 获取全部历史日线。