中国东航
sh600115 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）
3.21
涨跌幅
-1.23%
成交量
140,351,000 股
成交额
451,672,096 元
换手率
0.82%
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 | 3.22 | 3.21 | 3.25 | 3.20 | -1.23% | 140,351,000 | 451,672,096 | 0.82 |
| 2026-10-13 | 3.25 | 3.25 | 3.26 | 3.22 | -0.91% | 143,198,000 | 463,969,792 | 0.84 |
| 2026-10-12 | 3.32 | 3.28 | 3.34 | 3.27 | -0.61% | 111,631,200 | 368,532,032 | 0.66 |
| 2026-10-09 | 3.26 | 3.30 | 3.31 | 3.25 | +1.23% | 151,930,300 | 499,064,608 | 0.89 |
| 2026-10-08 | 3.32 | 3.26 | 3.35 | 3.25 | -4.12% | 249,921,400 | 824,874,432 | 1.47 |
| 2026-09-30 | 3.35 | 3.40 | 3.41 | 3.32 | +2.41% | 158,602,300 | 533,860,224 | 0.93 |
| 2026-09-29 | 3.29 | 3.32 | 3.32 | 3.29 | +0.30% | 80,909,900 | 267,815,008 | 0.48 |
| 2026-09-28 | 3.36 | 3.31 | 3.36 | 3.28 | -1.19% | 152,926,700 | 505,188,320 | 0.90 |
| 2026-09-24 | 3.43 | 3.35 | 3.44 | 3.35 | -3.18% | 157,384,600 | 532,328,640 | 0.92 |
| 2026-09-23 | 3.46 | 3.46 | 3.50 | 3.45 | +0.29% | 139,978,100 | 485,874,176 | 0.82 |
| 2026-09-22 | 3.47 | 3.45 | 3.49 | 3.43 | +0.00% | 131,254,000 | 453,154,112 | 0.77 |
| 2026-09-21 | 3.44 | 3.45 | 3.47 | 3.42 | +1.17% | 141,873,800 | 489,793,600 | 0.83 |
| 2026-09-18 | 3.35 | 3.41 | 3.43 | 3.35 | +1.79% | 207,286,200 | 704,498,112 | 1.22 |
| 2026-09-17 | 3.34 | 3.35 | 3.35 | 3.31 | +0.60% | 138,298,000 | 460,199,456 | 0.81 |
| 2026-09-16 | 3.34 | 3.33 | 3.36 | 3.29 | -0.89% | 164,536,900 | 545,877,376 | 0.97 |
| 2026-09-15 | 3.37 | 3.36 | 3.39 | 3.35 | -0.30% | 106,142,300 | 357,652,384 | 0.62 |
| 2026-09-14 | 3.35 | 3.37 | 3.41 | 3.35 | -1.17% | 126,735,200 | 428,120,160 | 0.74 |
| 2026-09-11 | 3.43 | 3.41 | 3.43 | 3.32 | -1.73% | 330,032,400 | 1,110,552,192 | 1.94 |
| 2026-09-10 | 3.48 | 3.47 | 3.51 | 3.47 | -1.14% | 117,245,500 | 408,190,912 | 0.69 |
| 2026-09-09 | 3.48 | 3.51 | 3.52 | 3.45 | +0.57% | 129,071,600 | 450,336,128 | 0.76 |
| 2026-09-08 | 3.49 | 3.49 | 3.54 | 3.48 | -0.29% | 129,204,800 | 452,695,264 | 0.76 |
| 2026-09-07 | 3.48 | 3.50 | 3.53 | 3.47 | +0.29% | 134,216,100 | 469,480,768 | 0.79 |
| 2026-09-04 | 3.42 | 3.49 | 3.54 | 3.41 | +1.75% | 251,014,100 | 875,604,224 | 1.47 |
| 2026-09-03 | 3.42 | 3.43 | 3.46 | 3.41 | +0.59% | 133,028,000 | 456,666,112 | 0.78 |
| 2026-09-02 | 3.44 | 3.41 | 3.45 | 3.40 | -2.29% | 182,206,100 | 622,350,336 | 1.07 |
| 2026-09-01 | 3.48 | 3.49 | 3.52 | 3.47 | +0.00% | 151,790,000 | 530,792,160 | 0.89 |
| 2026-08-31 | 3.53 | 3.49 | 3.54 | 3.48 | -1.97% | 131,953,500 | 461,619,200 | 0.78 |
| 2026-08-28 | 3.52 | 3.56 | 3.57 | 3.51 | +0.28% | 100,196,000 | 355,460,032 | 0.59 |
| 2026-08-27 | 3.57 | 3.55 | 3.59 | 3.51 | -1.39% | 148,521,900 | 525,957,312 | 0.87 |
| 2026-08-26 | 3.60 | 3.60 | 3.63 | 3.56 | +1.98% | 204,739,500 | 736,431,040 | 1.20 |
需要全历史数据与程序化访问？
查看 中国东航 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=sh600115 获取全部历史日线。