海航控股
sh600221 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）
1.21
涨跌幅
+0.00%
成交量
152,200,800 股
成交额
184,104,416 元
换手率
0.36%
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 | 1.21 | 1.21 | 1.22 | 1.20 | +0.00% | 152,200,800 | 184,104,416 | 0.36 |
| 2026-10-13 | 1.21 | 1.21 | 1.22 | 1.20 | +0.00% | 198,247,000 | 239,694,096 | 0.46 |
| 2026-10-12 | 1.22 | 1.21 | 1.23 | 1.21 | -0.82% | 131,058,000 | 159,627,248 | 0.31 |
| 2026-10-09 | 1.21 | 1.22 | 1.23 | 1.21 | +0.00% | 162,342,100 | 197,728,672 | 0.38 |
| 2026-10-08 | 1.21 | 1.22 | 1.23 | 1.20 | +0.00% | 211,975,700 | 257,645,152 | 0.49 |
| 2026-09-30 | 1.21 | 1.22 | 1.23 | 1.21 | +0.83% | 199,046,200 | 242,762,480 | 0.46 |
| 2026-09-29 | 1.20 | 1.21 | 1.22 | 1.20 | +0.00% | 121,197,800 | 146,831,968 | 0.28 |
| 2026-09-28 | 1.22 | 1.21 | 1.22 | 1.19 | -0.82% | 262,083,700 | 315,257,280 | 0.61 |
| 2026-09-24 | 1.24 | 1.22 | 1.25 | 1.21 | -1.61% | 294,652,900 | 361,629,344 | 0.69 |
| 2026-09-23 | 1.24 | 1.24 | 1.26 | 1.23 | +0.00% | 271,343,200 | 338,083,136 | 0.63 |
| 2026-09-22 | 1.26 | 1.24 | 1.26 | 1.24 | -0.80% | 165,301,300 | 206,067,232 | 0.39 |
| 2026-09-21 | 1.25 | 1.25 | 1.26 | 1.24 | +0.81% | 247,768,000 | 309,812,832 | 0.58 |
| 2026-09-18 | 1.23 | 1.24 | 1.25 | 1.23 | +0.81% | 185,153,200 | 229,824,128 | 0.43 |
| 2026-09-17 | 1.24 | 1.23 | 1.25 | 1.23 | -0.81% | 202,778,100 | 250,395,952 | 0.47 |
| 2026-09-16 | 1.26 | 1.24 | 1.26 | 1.24 | -1.59% | 235,750,400 | 293,408,960 | 0.55 |
| 2026-09-15 | 1.27 | 1.26 | 1.28 | 1.26 | -0.79% | 186,586,200 | 236,325,008 | 0.44 |
| 2026-09-14 | 1.28 | 1.27 | 1.29 | 1.27 | -1.55% | 190,315,500 | 243,342,784 | 0.44 |
| 2026-09-11 | 1.30 | 1.29 | 1.30 | 1.28 | -0.77% | 206,663,700 | 265,985,872 | 0.48 |
| 2026-09-10 | 1.30 | 1.30 | 1.31 | 1.29 | -0.76% | 146,765,300 | 190,699,712 | 0.34 |
| 2026-09-09 | 1.30 | 1.31 | 1.31 | 1.29 | +0.00% | 165,088,900 | 214,788,176 | 0.39 |
| 2026-09-08 | 1.29 | 1.31 | 1.31 | 1.29 | +0.77% | 135,147,400 | 175,988,112 | 0.32 |
| 2026-09-07 | 1.30 | 1.30 | 1.31 | 1.29 | +0.00% | 110,757,500 | 143,694,320 | 0.26 |
| 2026-09-04 | 1.30 | 1.30 | 1.31 | 1.29 | +0.00% | 200,711,100 | 261,080,496 | 0.47 |
| 2026-09-03 | 1.30 | 1.30 | 1.31 | 1.29 | +0.00% | 162,656,000 | 211,345,920 | 0.38 |
| 2026-09-02 | 1.30 | 1.30 | 1.31 | 1.29 | -0.76% | 201,822,200 | 262,523,680 | 0.47 |
| 2026-09-01 | 1.30 | 1.31 | 1.32 | 1.30 | +0.77% | 175,929,300 | 230,593,744 | 0.41 |
| 2026-08-31 | 1.31 | 1.30 | 1.32 | 1.30 | -0.76% | 122,143,300 | 159,341,888 | 0.29 |
| 2026-08-28 | 1.31 | 1.31 | 1.32 | 1.30 | -0.76% | 176,940,900 | 231,957,312 | 0.41 |
| 2026-08-27 | 1.31 | 1.32 | 1.32 | 1.30 | +0.76% | 227,889,400 | 298,604,352 | 0.53 |
| 2026-08-26 | 1.31 | 1.31 | 1.33 | 1.30 | +0.00% | 321,136,500 | 423,584,576 | 0.75 |
需要全历史数据与程序化访问？
查看 海航控股 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=sh600221 获取全部历史日线。