航天机电
sh600151 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）
8.87
涨跌幅
-1.11%
成交量
13,154,300 股
成交额
117,450,880 元
换手率
0.92%
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 | 8.95 | 8.87 | 9.04 | 8.83 | -1.11% | 13,154,300 | 117,450,880 | 0.92 |
| 2026-10-13 | 8.79 | 8.97 | 9.04 | 8.59 | +0.90% | 18,309,800 | 161,095,712 | 1.28 |
| 2026-10-12 | 9.04 | 8.89 | 9.15 | 8.87 | -1.66% | 12,618,300 | 113,215,696 | 0.88 |
| 2026-10-09 | 9.19 | 9.04 | 9.19 | 8.76 | -0.88% | 20,872,900 | 186,645,248 | 1.46 |
| 2026-10-08 | 9.14 | 9.12 | 9.45 | 9.05 | -0.11% | 16,427,900 | 151,657,744 | 1.15 |
| 2026-09-30 | 9.18 | 9.13 | 9.24 | 9.06 | -0.11% | 11,421,500 | 104,653,440 | 0.80 |
| 2026-09-29 | 9.17 | 9.14 | 9.31 | 9.13 | -0.44% | 11,862,200 | 108,962,560 | 0.83 |
| 2026-09-28 | 9.32 | 9.18 | 9.40 | 9.06 | -1.82% | 16,052,500 | 147,580,576 | 1.12 |
| 2026-09-24 | 9.35 | 9.35 | 9.53 | 9.29 | -0.11% | 17,640,700 | 165,805,072 | 1.23 |
| 2026-09-23 | 9.47 | 9.36 | 9.58 | 9.35 | -1.47% | 14,022,600 | 131,980,088 | 0.98 |
| 2026-09-22 | 9.60 | 9.50 | 9.67 | 9.45 | -1.04% | 18,976,400 | 181,065,840 | 1.32 |
| 2026-09-21 | 9.74 | 9.60 | 9.84 | 9.59 | -1.44% | 20,798,000 | 201,671,424 | 1.45 |
| 2026-09-18 | 9.59 | 9.74 | 9.89 | 9.58 | +2.42% | 23,951,400 | 233,950,032 | 1.67 |
| 2026-09-17 | 9.70 | 9.51 | 9.83 | 9.47 | -2.66% | 17,558,200 | 168,236,176 | 1.22 |
| 2026-09-16 | 9.48 | 9.77 | 9.84 | 9.46 | +2.95% | 22,758,700 | 220,364,992 | 1.59 |
| 2026-09-15 | 9.58 | 9.49 | 9.67 | 9.47 | -1.35% | 14,258,500 | 136,258,720 | 0.99 |
| 2026-09-14 | 9.70 | 9.62 | 9.80 | 9.50 | -1.23% | 19,171,600 | 184,318,848 | 1.34 |
| 2026-09-11 | 9.91 | 9.74 | 9.98 | 9.56 | -2.50% | 24,872,000 | 241,401,008 | 1.73 |
| 2026-09-10 | 9.90 | 9.99 | 10.20 | 9.73 | +0.81% | 29,676,700 | 298,349,696 | 2.07 |
| 2026-09-09 | 9.77 | 9.91 | 10.07 | 9.72 | +1.43% | 25,475,700 | 252,480,480 | 1.78 |
| 2026-09-08 | 9.56 | 9.77 | 9.92 | 9.53 | +2.30% | 29,914,100 | 292,434,560 | 2.09 |
| 2026-09-07 | 9.77 | 9.55 | 9.83 | 9.52 | -2.95% | 24,132,700 | 232,075,872 | 1.68 |
| 2026-09-04 | 9.85 | 9.84 | 10.03 | 9.70 | +0.00% | 21,401,100 | 211,413,792 | 1.49 |
| 2026-09-03 | 9.94 | 9.84 | 9.98 | 9.71 | -1.01% | 15,752,400 | 154,711,936 | 1.10 |
| 2026-09-02 | 9.88 | 9.94 | 10.06 | 9.78 | -0.10% | 15,355,800 | 151,934,304 | 1.07 |
| 2026-09-01 | 10.00 | 9.95 | 10.04 | 9.88 | -0.50% | 14,751,900 | 146,722,480 | 1.03 |
| 2026-08-31 | 9.86 | 10.00 | 10.05 | 9.80 | +0.50% | 15,841,800 | 157,544,800 | 1.10 |
| 2026-08-28 | 10.08 | 9.95 | 10.34 | 9.93 | -1.39% | 21,785,100 | 219,898,944 | 1.52 |
| 2026-08-27 | 9.91 | 10.09 | 10.16 | 9.86 | +1.10% | 20,711,000 | 207,475,024 | 1.44 |
| 2026-08-26 | 10.15 | 9.98 | 10.28 | 9.91 | -2.25% | 21,705,600 | 218,496,016 | 1.51 |
需要全历史数据与程序化访问？
查看 航天机电 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=sh600151 获取全部历史日线。