白云机场
sh600004 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）
7.91
涨跌幅
+0.38%
成交量
13,899,300 股
成交额
110,183,680 元
换手率
0.59%
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 | 7.87 | 7.91 | 7.99 | 7.83 | +0.38% | 13,899,300 | 110,183,680 | 0.59 |
| 2026-10-13 | 7.77 | 7.88 | 7.90 | 7.73 | +1.29% | 18,338,500 | 143,808,880 | 0.77 |
| 2026-10-12 | 7.71 | 7.78 | 7.79 | 7.71 | +1.04% | 8,396,400 | 65,102,412 | 0.35 |
| 2026-10-09 | 7.70 | 7.70 | 7.76 | 7.66 | +0.39% | 10,665,500 | 82,305,288 | 0.45 |
| 2026-10-08 | 7.76 | 7.67 | 7.82 | 7.67 | -1.16% | 9,446,700 | 73,156,816 | 0.40 |
| 2026-09-30 | 7.65 | 7.76 | 7.78 | 7.61 | +1.97% | 9,501,700 | 73,311,824 | 0.40 |
| 2026-09-29 | 7.61 | 7.61 | 7.68 | 7.59 | -0.13% | 5,568,900 | 42,491,724 | 0.24 |
| 2026-09-28 | 7.61 | 7.62 | 7.65 | 7.55 | +0.53% | 8,723,200 | 66,313,424 | 0.37 |
| 2026-09-24 | 7.62 | 7.58 | 7.65 | 7.54 | -0.66% | 8,468,400 | 64,226,272 | 0.36 |
| 2026-09-23 | 7.64 | 7.63 | 7.70 | 7.62 | -0.26% | 4,654,800 | 35,674,808 | 0.20 |
| 2026-09-22 | 7.68 | 7.65 | 7.70 | 7.63 | -0.39% | 4,743,900 | 36,312,076 | 0.20 |
| 2026-09-21 | 7.64 | 7.68 | 7.72 | 7.60 | +0.66% | 6,600,400 | 50,543,276 | 0.28 |
| 2026-09-18 | 7.60 | 7.63 | 7.66 | 7.59 | +0.39% | 6,095,500 | 46,503,952 | 0.26 |
| 2026-09-17 | 7.65 | 7.60 | 7.67 | 7.59 | -0.78% | 6,140,600 | 46,801,280 | 0.26 |
| 2026-09-16 | 7.71 | 7.66 | 7.74 | 7.60 | -0.78% | 8,151,100 | 62,293,504 | 0.34 |
| 2026-09-15 | 7.73 | 7.72 | 7.78 | 7.68 | -0.52% | 6,276,800 | 48,437,084 | 0.27 |
| 2026-09-14 | 7.71 | 7.76 | 7.79 | 7.70 | +0.26% | 6,642,100 | 51,460,808 | 0.28 |
| 2026-09-11 | 7.83 | 7.74 | 7.83 | 7.69 | -1.02% | 10,886,500 | 84,157,776 | 0.46 |
| 2026-09-10 | 7.82 | 7.82 | 7.86 | 7.77 | +0.00% | 7,478,400 | 58,534,544 | 0.32 |
| 2026-09-09 | 7.85 | 7.82 | 7.85 | 7.76 | +0.13% | 8,589,900 | 67,049,300 | 0.36 |
| 2026-09-08 | 7.86 | 7.81 | 7.91 | 7.80 | -0.76% | 7,375,700 | 57,887,028 | 0.31 |
| 2026-09-07 | 7.86 | 7.87 | 7.93 | 7.84 | -0.25% | 10,150,900 | 80,044,288 | 0.43 |
| 2026-09-04 | 7.89 | 7.89 | 7.92 | 7.83 | +0.38% | 10,604,900 | 83,619,744 | 0.45 |
| 2026-09-03 | 7.77 | 7.86 | 7.92 | 7.73 | +1.55% | 14,953,100 | 117,635,608 | 0.63 |
| 2026-09-02 | 7.80 | 7.74 | 7.82 | 7.70 | -0.90% | 9,338,600 | 72,439,704 | 0.39 |
| 2026-09-01 | 7.68 | 7.81 | 7.84 | 7.67 | +1.56% | 14,107,800 | 109,861,704 | 0.60 |
| 2026-08-31 | 7.76 | 7.69 | 7.80 | 7.68 | -1.03% | 11,713,800 | 90,620,072 | 0.49 |
| 2026-08-28 | 7.65 | 7.77 | 7.80 | 7.60 | +1.97% | 15,733,000 | 121,735,040 | 0.66 |
| 2026-08-27 | 7.61 | 7.62 | 7.65 | 7.48 | -0.39% | 12,107,000 | 91,577,048 | 0.51 |
| 2026-08-26 | 7.54 | 7.65 | 7.66 | 7.52 | +1.59% | 10,986,700 | 83,663,696 | 0.46 |
需要全历史数据与程序化访问？
查看 白云机场 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=sh600004 获取全部历史日线。