洪都航空

sh600316 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）

35.56

涨跌幅

+5.64%

成交量

39,018,700 股

成交额

1,370,146,304 元

换手率

5.44%

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	33.00	35.56	36.20	32.94	+5.64%	39,018,700	1,370,146,304	5.44
2026-10-13	30.67	33.66	33.74	30.08	+9.75%	27,562,300	906,307,456	3.84
2026-10-12	31.45	30.67	31.89	30.42	-2.82%	8,436,000	260,772,528	1.18
2026-10-09	32.49	31.56	32.76	30.80	-2.65%	10,700,300	336,506,976	1.49
2026-10-08	33.45	32.42	34.05	32.26	-2.96%	8,171,600	270,197,728	1.14
2026-09-30	33.11	33.41	33.97	33.06	+1.74%	6,888,000	231,781,936	0.96
2026-09-29	32.80	32.84	33.07	32.47	-0.64%	6,963,400	228,030,352	0.97
2026-09-28	32.93	33.05	33.44	32.68	+0.43%	8,365,400	276,173,376	1.17
2026-09-24	33.81	32.91	34.36	32.85	-2.72%	7,950,100	265,592,464	1.11
2026-09-23	34.11	33.83	34.22	33.61	-0.82%	6,175,300	208,944,496	0.86
2026-09-22	33.50	34.11	34.32	32.90	+1.43%	12,616,100	425,570,240	1.76
2026-09-21	32.00	33.63	34.20	31.56	+4.25%	13,162,500	438,964,224	1.84
2026-09-18	32.45	32.26	32.69	31.82	-0.25%	9,369,200	301,491,520	1.31
2026-09-17	32.48	32.34	33.25	32.26	-1.22%	8,605,500	281,365,120	1.20
2026-09-16	32.80	32.74	33.60	32.18	+0.83%	13,016,600	427,716,768	1.82
2026-09-15	32.50	32.47	33.33	32.39	-0.64%	8,723,200	286,041,920	1.22
2026-09-14	33.70	32.68	34.23	32.60	-4.00%	13,485,900	446,540,448	1.88
2026-09-11	33.67	34.04	34.49	33.21	+0.53%	13,070,700	442,257,856	1.82
2026-09-10	34.16	33.86	34.35	33.70	-0.88%	9,603,300	326,828,640	1.34
2026-09-09	32.67	34.16	34.94	32.35	+5.20%	22,766,100	775,140,736	3.17
2026-09-08	31.75	32.47	32.99	31.75	+2.27%	10,938,600	355,329,536	1.53
2026-09-07	32.11	31.75	32.31	31.44	-1.98%	13,722,400	436,103,808	1.91
2026-09-04	31.90	32.39	32.90	31.83	+1.28%	15,343,900	497,719,264	2.14
2026-09-03	31.80	31.98	32.68	30.93	-0.56%	20,654,600	653,269,504	2.88
2026-09-02	31.64	32.16	32.70	31.51	+1.23%	19,962,900	643,631,936	2.78
2026-09-01	31.05	31.77	32.17	31.05	+1.15%	16,954,500	538,188,224	2.36
2026-08-31	30.90	31.41	31.66	30.60	+2.05%	22,046,600	686,139,712	3.07
2026-08-28	29.49	30.78	31.20	29.10	+5.30%	23,339,500	708,765,568	3.25
2026-08-27	28.84	29.23	29.80	28.11	+1.49%	16,504,000	480,487,936	2.30
2026-08-26	28.73	28.80	29.27	28.58	-0.35%	8,469,800	245,139,008	1.18

需要全历史数据与程序化访问？查看洪都航空日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600316 获取全部历史日线。