控制台 登录/注册

航天动力

sh600343 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）
17.90
涨跌幅
-1.86%
成交量
13,868,800 股
成交额
250,363,504 元
换手率
2.17%
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 18.08 17.90 18.43 17.75 -1.86% 13,868,800 250,363,504 2.17
2026-10-13 17.69 18.24 18.40 17.03 +1.96% 23,618,200 419,112,192 3.70
2026-10-12 18.38 17.89 18.63 17.87 -2.72% 14,887,900 270,065,472 2.33
2026-10-09 19.00 18.39 19.03 17.43 -3.72% 30,326,800 549,864,576 4.75
2026-10-08 18.88 19.10 20.09 18.88 +1.17% 38,899,500 761,212,352 6.10
2026-09-30 19.30 18.88 19.41 18.56 -1.46% 24,470,800 461,488,672 3.83
2026-09-29 19.85 19.16 20.59 19.09 -4.58% 36,949,700 717,008,576 5.79
2026-09-28 20.00 20.08 21.36 19.48 -1.08% 52,119,600 1,057,333,824 8.17
2026-09-24 19.90 20.30 21.06 19.40 +2.16% 62,260,000 1,250,754,304 9.76
2026-09-23 20.22 19.87 20.36 19.77 -2.07% 24,520,700 488,998,272 3.84
2026-09-22 21.00 20.29 21.18 20.12 -3.56% 41,398,500 850,513,344 6.49
2026-09-21 21.36 21.04 21.53 20.80 -2.91% 48,334,800 1,018,675,520 7.57
2026-09-18 19.85 21.67 21.67 19.85 +10.00% 34,821,400 737,368,512 5.46
2026-09-17 19.73 19.70 20.18 19.47 -1.60% 23,010,500 453,682,848 3.61
2026-09-16 19.96 20.02 20.49 19.84 +0.30% 29,849,800 600,048,832 4.68
2026-09-15 19.60 19.96 20.36 19.10 +1.42% 37,480,100 745,709,888 5.87
2026-09-14 19.50 19.68 20.08 19.01 +1.18% 41,947,200 816,711,808 6.57
2026-09-11 19.83 19.45 20.35 19.05 -3.14% 43,507,700 847,963,456 6.82
2026-09-10 19.17 20.08 20.75 19.02 +5.24% 67,284,800 1,346,047,488 10.54
2026-09-09 18.78 19.08 19.86 18.78 +0.79% 37,554,700 724,328,704 5.88
2026-09-08 18.16 18.93 19.91 18.10 +4.18% 39,181,900 748,341,376 6.14
2026-09-07 18.25 18.17 18.28 18.02 -0.38% 10,461,000 189,755,392 1.64
2026-09-04 18.31 18.24 18.76 18.13 +0.22% 17,870,900 329,321,184 2.80
2026-09-03 18.23 18.20 18.39 18.07 -0.33% 9,759,100 177,460,336 1.53
2026-09-02 18.07 18.26 18.50 17.93 +0.05% 12,852,100 234,521,296 2.01
2026-09-01 18.31 18.25 18.43 18.10 -0.60% 10,243,500 187,359,424 1.60
2026-08-31 18.06 18.36 18.39 18.01 +0.66% 11,278,500 205,720,656 1.77
2026-08-28 18.30 18.24 18.45 18.18 -0.55% 11,213,600 205,217,024 1.76
2026-08-27 18.04 18.34 18.37 17.90 +1.55% 12,162,100 221,563,552 1.91
2026-08-26 18.22 18.06 18.28 17.86 -0.66% 10,667,600 192,818,720 1.67
需要全历史数据与程序化访问？ 查看 航天动力 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=sh600343 获取全部历史日线。