航发科技

sh600391 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）

42.66

涨跌幅

+10.01%

成交量

19,125,700 股

成交额

782,791,616 元

换手率

5.79%

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	39.20	42.66	42.66	39.20	+10.01%	19,125,700	782,791,616	5.79
2026-10-13	34.88	38.78	38.78	33.60	+10.01%	21,833,100	804,911,104	6.61
2026-10-12	37.39	35.25	37.97	35.18	-5.77%	10,281,900	371,324,576	3.11
2026-10-09	39.18	37.41	39.37	36.09	-5.00%	16,430,600	611,867,008	4.98
2026-10-08	41.03	39.38	41.14	38.96	-3.03%	8,456,200	336,994,208	2.56
2026-09-30	41.11	40.61	42.77	40.51	-0.76%	9,748,000	400,739,104	2.95
2026-09-29	41.29	40.92	41.29	40.23	-1.78%	9,582,600	389,499,968	2.90
2026-09-28	41.28	41.66	43.50	40.39	+1.66%	16,572,600	698,633,408	5.02
2026-09-24	43.00	40.98	43.38	40.80	-4.65%	14,151,400	587,374,464	4.29
2026-09-23	42.40	42.98	44.45	42.15	+0.33%	14,009,900	606,669,568	4.24
2026-09-22	43.69	42.84	44.36	42.38	-1.74%	14,496,700	625,043,904	4.39
2026-09-21	41.02	43.60	45.12	40.85	+6.29%	27,655,800	1,208,570,624	8.38
2026-09-18	41.39	41.02	41.76	40.85	-0.51%	10,571,900	435,494,016	3.20
2026-09-17	41.16	41.23	42.28	40.86	-0.24%	14,652,000	606,445,312	4.44
2026-09-16	41.45	41.33	41.88	40.66	+0.56%	15,753,300	649,085,952	4.77
2026-09-15	41.86	41.10	42.88	40.90	-1.20%	19,517,300	812,316,224	5.91
2026-09-14	43.32	41.60	43.89	41.10	-5.30%	26,903,600	1,127,643,136	8.15
2026-09-11	42.41	43.93	44.76	41.55	+3.12%	21,377,800	918,907,456	6.48
2026-09-10	40.04	42.60	43.60	39.28	+4.21%	26,668,800	1,120,965,120	8.08
2026-09-09	40.33	40.88	44.98	40.33	-0.75%	30,910,800	1,295,484,928	9.36
2026-09-08	37.89	41.19	41.60	37.76	+8.51%	16,628,900	668,262,592	5.04
2026-09-07	37.83	37.96	38.20	36.41	+0.13%	16,308,300	608,977,792	4.94
2026-09-04	36.34	37.91	38.94	36.00	+4.15%	20,029,900	753,486,592	6.07
2026-09-03	35.01	36.40	36.58	35.01	+3.23%	15,377,700	550,348,352	4.66
2026-09-02	34.15	35.26	35.45	33.93	+2.47%	11,291,300	392,364,608	3.42
2026-09-01	34.45	34.41	34.88	34.14	-0.26%	7,447,600	257,012,576	2.26
2026-08-31	34.27	34.50	34.80	33.76	+1.08%	10,468,200	359,856,640	3.17
2026-08-28	33.20	34.13	34.80	33.05	+2.74%	10,852,500	369,860,864	3.29
2026-08-27	31.58	33.22	33.85	31.53	+4.47%	13,117,100	429,039,296	3.97
2026-08-26	31.16	31.80	32.25	31.00	+1.92%	8,186,300	260,723,456	2.48

需要全历史数据与程序化访问？查看航发科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600391 获取全部历史日线。