深水规院

sz301038 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）

16.43

涨跌幅

-2.90%

成交量

2,447,600 股

成交额

40,774,424 元

换手率

1.10%

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	17.00	16.43	17.15	16.38	-2.90%	2,447,600	40,774,424	1.10
2026-10-13	16.81	16.92	17.40	16.31	-0.29%	3,260,800	54,633,604	1.46
2026-10-12	17.01	16.97	17.23	16.71	-0.99%	2,921,300	49,352,820	1.31
2026-10-09	17.70	17.14	17.71	16.45	-3.16%	5,576,000	94,355,408	2.50
2026-10-08	17.07	17.70	18.05	16.86	+3.33%	6,454,600	113,862,368	2.89
2026-09-30	17.35	17.13	17.55	16.78	-1.61%	5,225,800	89,099,768	2.34
2026-09-29	16.30	17.41	17.80	16.30	+6.42%	6,962,300	120,739,096	3.12
2026-09-28	16.58	16.36	16.93	16.10	-0.97%	3,345,700	55,077,268	1.50
2026-09-24	16.72	16.52	16.86	16.47	-1.43%	1,241,000	20,648,770	0.56
2026-09-23	16.94	16.76	17.03	16.75	-1.24%	1,723,600	29,018,902	0.77
2026-09-22	17.06	16.97	17.16	16.91	-0.47%	2,646,900	44,991,328	1.19
2026-09-21	16.88	17.05	17.17	16.87	+1.01%	2,490,400	42,431,408	1.12
2026-09-18	16.88	16.88	17.07	16.75	+0.00%	1,897,100	32,014,960	0.85
2026-09-17	16.66	16.88	16.92	16.65	+0.42%	1,643,800	27,658,576	0.74
2026-09-16	16.82	16.81	16.97	16.64	-0.06%	1,839,100	30,892,364	0.82
2026-09-15	17.74	16.82	17.85	16.77	-3.11%	2,081,600	35,509,096	0.93
2026-09-14	17.74	17.36	17.74	17.22	-0.86%	2,243,700	39,009,704	1.01
2026-09-11	17.62	17.51	17.80	17.21	-1.35%	2,782,500	48,598,072	1.25
2026-09-10	17.60	17.75	18.01	17.53	-0.17%	3,080,700	54,838,604	1.38
2026-09-09	18.32	17.78	18.35	17.70	-3.00%	3,590,400	64,209,644	1.61
2026-09-08	17.85	18.33	18.56	17.80	+2.75%	4,356,800	79,223,144	1.95
2026-09-07	17.80	17.84	18.05	17.70	-0.22%	3,091,600	55,226,560	1.39
2026-09-04	17.57	17.88	18.23	17.46	+1.76%	4,253,900	76,410,696	1.91
2026-09-03	17.75	17.57	17.90	17.40	-0.17%	3,671,500	64,736,604	1.65
2026-09-02	17.22	17.60	17.89	17.18	+0.80%	4,684,100	81,984,968	2.10
2026-09-01	17.21	17.46	17.63	16.89	+1.39%	3,937,600	68,555,128	1.77
2026-08-31	17.20	17.22	17.42	17.11	+0.82%	3,238,700	55,804,840	1.45
2026-08-28	16.90	17.08	17.22	16.85	+0.71%	3,012,600	51,460,820	1.35
2026-08-27	16.91	16.96	17.08	16.62	+1.80%	3,482,100	58,826,984	1.56
2026-08-26	16.70	16.66	17.13	16.59	+1.90%	4,715,000	79,060,816	2.11

需要全历史数据与程序化访问？查看深水规院日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301038 获取全部历史日线。