深城交

sz301091 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）

18.79

涨跌幅

-0.90%

成交量

3,883,800 股

成交额

72,963,128 元

换手率

0.74%

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	18.88	18.79	19.02	18.62	-0.90%	3,883,800	72,963,128	0.74
2026-10-13	18.67	18.96	19.16	18.30	+0.69%	6,412,000	120,389,232	1.22
2026-10-12	19.20	18.83	19.37	18.56	-1.52%	5,087,900	95,683,944	0.96
2026-10-09	19.40	19.12	19.49	18.69	-1.44%	5,752,900	109,436,360	1.09
2026-10-08	19.86	19.40	20.20	19.19	-2.95%	6,218,600	121,876,776	1.18
2026-09-30	20.10	19.99	20.10	19.62	-1.19%	6,654,700	132,427,896	1.26
2026-09-29	19.55	20.23	20.58	19.42	+3.80%	8,678,000	173,595,216	1.65
2026-09-28	19.66	19.49	20.00	19.32	-0.71%	5,614,700	110,339,352	1.06
2026-09-24	19.82	19.63	20.05	19.63	-0.76%	4,218,400	83,343,624	0.80
2026-09-23	20.15	19.78	20.38	19.75	-1.10%	5,686,700	114,023,784	1.08
2026-09-22	20.16	20.00	20.88	19.87	+0.25%	8,486,400	171,111,808	1.61
2026-09-21	19.37	19.95	20.09	19.33	+3.37%	6,620,200	130,846,960	1.26
2026-09-18	18.98	19.30	19.66	18.80	+2.77%	6,153,500	118,581,168	1.17
2026-09-17	18.55	18.78	18.88	18.38	+1.24%	3,683,300	69,068,512	0.70
2026-09-16	18.36	18.55	18.74	18.12	+0.76%	3,811,600	70,366,432	0.72
2026-09-15	18.65	18.41	18.85	18.36	-1.23%	4,044,900	75,207,896	0.77
2026-09-14	18.87	18.64	18.98	18.52	-1.69%	4,590,000	85,751,376	0.87
2026-09-11	19.21	18.96	19.39	18.83	-2.17%	5,140,400	97,794,440	0.97
2026-09-10	19.87	19.38	19.87	19.35	-2.86%	5,991,500	116,919,928	1.14
2026-09-09	20.43	19.95	20.43	19.88	-2.44%	5,376,700	108,038,208	1.02
2026-09-08	19.94	20.45	20.61	19.86	+2.10%	8,592,400	174,424,976	1.63
2026-09-07	20.26	20.03	20.48	19.81	-0.35%	8,075,900	162,562,336	1.53
2026-09-04	19.70	20.10	20.34	19.59	+2.03%	11,444,200	230,019,712	2.17
2026-09-03	18.89	19.70	20.09	18.82	+4.90%	12,069,500	235,909,200	2.29
2026-09-02	18.68	18.78	18.85	18.35	-0.37%	3,819,300	71,243,456	0.72
2026-09-01	18.62	18.85	19.00	18.30	+2.00%	5,358,400	100,477,112	1.02
2026-08-31	18.03	18.48	18.57	17.95	+1.15%	5,239,800	96,117,008	0.99
2026-08-28	18.22	18.27	18.60	18.12	-0.05%	5,270,300	96,479,264	1.00
2026-08-27	18.60	18.28	18.65	18.25	-1.72%	4,345,400	79,783,936	0.82
2026-08-26	18.74	18.60	18.93	18.56	-0.43%	4,485,900	83,913,808	0.85

需要全历史数据与程序化访问？查看深城交日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301091 获取全部历史日线。