中航机载

sh600372 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）

11.31

涨跌幅

+0.00%

成交量

25,817,900 股

成交额

293,450,848 元

换手率

0.53%

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	11.25	11.31	11.52	11.17	+0.00%	25,817,900	293,450,848	0.53
2026-10-13	10.96	11.31	11.37	10.90	+2.45%	30,096,800	335,837,888	0.62
2026-10-12	11.18	11.04	11.27	11.01	-1.34%	14,314,300	159,269,936	0.30
2026-10-09	11.16	11.19	11.26	10.98	+0.27%	19,044,200	211,872,928	0.39
2026-10-08	11.28	11.16	11.42	11.11	-0.80%	19,637,200	221,122,128	0.41
2026-09-30	11.15	11.25	11.33	11.15	+0.90%	14,552,700	163,946,832	0.30
2026-09-29	11.21	11.15	11.30	11.09	-0.80%	17,474,100	194,815,344	0.36
2026-09-28	11.28	11.24	11.44	11.19	-0.79%	19,806,300	223,624,320	0.41
2026-09-24	11.42	11.33	11.43	11.23	-0.87%	18,449,600	208,987,536	0.38
2026-09-23	11.52	11.43	11.64	11.43	-1.21%	18,459,400	212,405,168	0.38
2026-09-22	11.49	11.57	11.63	11.43	+0.78%	28,679,300	330,447,520	0.59
2026-09-21	11.38	11.48	11.68	11.34	+0.61%	25,888,500	297,866,432	0.54
2026-09-18	11.43	11.41	11.53	11.38	-0.09%	19,947,100	228,180,032	0.41
2026-09-17	11.37	11.42	11.48	11.32	+0.26%	17,542,400	199,972,448	0.36
2026-09-16	11.55	11.39	11.59	11.35	-1.56%	27,938,700	318,803,296	0.58
2026-09-15	11.68	11.57	11.74	11.54	-0.94%	18,109,700	210,453,360	0.37
2026-09-14	11.89	11.68	11.97	11.63	-2.01%	38,959,000	458,398,400	0.81
2026-09-11	11.80	11.92	11.98	11.70	+0.68%	38,722,700	458,290,784	0.80
2026-09-10	11.82	11.84	12.00	11.82	-0.84%	28,276,700	336,460,800	0.58
2026-09-09	11.78	11.94	12.06	11.72	+1.36%	53,212,200	634,990,912	1.10
2026-09-08	11.30	11.78	11.80	11.27	+4.25%	69,645,800	814,578,240	1.44
2026-09-07	11.43	11.30	11.50	11.23	-1.31%	26,325,600	297,737,344	0.54
2026-09-04	11.35	11.45	11.63	11.34	+0.97%	41,928,400	481,258,048	0.87
2026-09-03	11.28	11.34	11.42	11.23	+0.18%	26,573,200	301,236,384	0.55
2026-09-02	11.22	11.32	11.38	11.16	+0.62%	33,647,900	379,929,088	0.70
2026-09-01	11.18	11.25	11.34	11.15	+0.36%	26,970,300	304,125,696	0.56
2026-08-31	11.18	11.21	11.25	11.12	-0.18%	17,880,400	199,893,232	0.37
2026-08-28	11.15	11.23	11.30	11.07	+1.45%	30,189,200	338,574,048	0.62
2026-08-27	10.88	11.07	11.11	10.87	+1.00%	24,245,000	266,448,624	0.50
2026-08-26	10.85	10.96	11.00	10.84	+0.74%	15,237,600	166,906,752	0.31

需要全历史数据与程序化访问？查看中航机载日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600372 获取全部历史日线。