航天信息

sh600271 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）

6.78

涨跌幅

-0.44%

成交量

9,327,800 股

成交额

63,611,976 元

换手率

0.50%

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	6.77	6.78	6.87	6.74	-0.44%	9,327,800	63,611,976	0.50
2026-10-13	6.73	6.81	6.81	6.68	+0.59%	9,255,500	62,464,632	0.50
2026-10-12	6.74	6.77	6.80	6.71	+0.30%	10,130,600	68,560,896	0.55
2026-10-09	6.57	6.75	6.77	6.50	+2.74%	14,990,200	99,440,744	0.81
2026-10-08	6.64	6.57	6.69	6.53	-1.05%	8,389,700	55,428,596	0.45
2026-09-30	6.66	6.64	6.67	6.58	-0.15%	5,592,500	37,067,032	0.30
2026-09-29	6.56	6.65	6.67	6.55	+1.53%	7,566,500	50,105,328	0.41
2026-09-28	6.61	6.55	6.62	6.49	-0.91%	9,591,600	62,715,216	0.52
2026-09-24	6.66	6.61	6.69	6.60	-1.20%	8,841,700	58,683,984	0.48
2026-09-23	6.79	6.69	6.80	6.68	-1.76%	9,437,000	63,477,640	0.51
2026-09-22	6.80	6.81	6.88	6.80	+0.00%	8,167,700	55,790,056	0.44
2026-09-21	6.70	6.81	6.81	6.67	+1.79%	9,061,200	61,235,908	0.49
2026-09-18	6.65	6.69	6.75	6.64	+0.90%	8,088,100	54,186,108	0.44
2026-09-17	6.71	6.63	6.73	6.61	-1.34%	8,072,200	53,672,320	0.44
2026-09-16	6.65	6.72	6.73	6.61	+0.60%	7,666,500	51,195,536	0.41
2026-09-15	6.79	6.68	6.83	6.68	-1.47%	9,268,600	62,444,208	0.50
2026-09-14	6.73	6.78	6.91	6.73	+0.00%	10,323,100	70,398,808	0.56
2026-09-11	6.84	6.78	6.84	6.72	-1.74%	12,124,600	82,206,640	0.65
2026-09-10	6.86	6.90	6.92	6.81	+0.15%	8,499,200	58,445,912	0.46
2026-09-09	6.93	6.89	6.94	6.86	-0.72%	7,417,800	51,138,176	0.40
2026-09-08	6.80	6.94	6.94	6.80	+1.76%	11,926,200	82,250,072	0.64
2026-09-07	6.88	6.82	6.90	6.77	-0.87%	10,613,300	72,266,712	0.57
2026-09-04	6.86	6.88	7.00	6.86	+0.73%	14,526,100	100,922,768	0.78
2026-09-03	6.95	6.83	6.97	6.82	-1.73%	9,749,800	67,161,104	0.53
2026-09-02	6.96	6.95	6.98	6.88	-0.57%	8,839,700	61,262,008	0.48
2026-09-01	6.89	6.99	6.99	6.87	+1.45%	12,077,000	84,104,928	0.65
2026-08-31	6.86	6.89	6.91	6.82	-0.43%	8,957,200	61,533,040	0.48
2026-08-28	6.92	6.92	6.98	6.91	+0.14%	8,286,200	57,516,960	0.45
2026-08-27	6.88	6.91	6.91	6.83	+0.29%	9,117,400	62,703,100	0.49
2026-08-26	6.82	6.89	6.91	6.81	+1.03%	8,572,600	58,896,600	0.46

需要全历史数据与程序化访问？查看航天信息日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600271 获取全部历史日线。