空港股份
sh600463 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）
7.84
涨跌幅
-4.04%
成交量
3,410,100 股
成交额
27,235,064 元
换手率
1.14%
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 | 8.15 | 7.84 | 8.22 | 7.83 | -4.04% | 3,410,100 | 27,235,064 | 1.14 |
| 2026-10-13 | 7.99 | 8.17 | 8.17 | 7.79 | +0.86% | 3,910,500 | 31,311,242 | 1.30 |
| 2026-10-12 | 8.17 | 8.10 | 8.24 | 8.02 | -1.10% | 3,805,000 | 30,981,596 | 1.27 |
| 2026-10-09 | 8.25 | 8.19 | 8.42 | 7.83 | -0.24% | 4,587,700 | 36,993,476 | 1.53 |
| 2026-10-08 | 8.36 | 8.21 | 8.46 | 8.16 | -1.91% | 3,549,100 | 29,531,160 | 1.18 |
| 2026-09-30 | 8.41 | 8.37 | 8.47 | 8.18 | -0.48% | 5,715,300 | 47,594,620 | 1.91 |
| 2026-09-29 | 8.25 | 8.41 | 8.49 | 8.16 | +2.81% | 5,262,200 | 44,217,308 | 1.75 |
| 2026-09-28 | 8.15 | 8.18 | 8.29 | 8.09 | +0.37% | 3,251,800 | 26,576,328 | 1.08 |
| 2026-09-24 | 8.20 | 8.15 | 8.36 | 8.11 | -1.33% | 3,096,800 | 25,403,228 | 1.03 |
| 2026-09-23 | 8.36 | 8.26 | 8.39 | 8.16 | -0.36% | 3,603,600 | 29,854,392 | 1.20 |
| 2026-09-22 | 8.27 | 8.29 | 8.39 | 8.11 | +0.24% | 4,107,000 | 33,943,316 | 1.37 |
| 2026-09-21 | 7.90 | 8.27 | 8.30 | 7.89 | +4.29% | 4,269,900 | 34,714,420 | 1.42 |
| 2026-09-18 | 7.92 | 7.93 | 8.01 | 7.89 | +0.13% | 3,102,400 | 24,646,436 | 1.03 |
| 2026-09-17 | 7.82 | 7.92 | 7.97 | 7.67 | +0.76% | 2,513,300 | 19,612,988 | 0.84 |
| 2026-09-16 | 7.79 | 7.86 | 7.90 | 7.63 | +1.16% | 2,957,900 | 23,160,496 | 0.99 |
| 2026-09-15 | 8.10 | 7.77 | 8.16 | 7.72 | -3.84% | 3,113,100 | 24,568,816 | 1.04 |
| 2026-09-14 | 8.08 | 8.08 | 8.22 | 8.05 | -1.34% | 2,471,500 | 20,083,020 | 0.82 |
| 2026-09-11 | 8.30 | 8.19 | 8.32 | 8.10 | -2.15% | 3,624,100 | 29,633,094 | 1.21 |
| 2026-09-10 | 8.35 | 8.37 | 8.48 | 8.32 | +0.00% | 3,226,900 | 27,068,214 | 1.08 |
| 2026-09-09 | 8.64 | 8.37 | 8.64 | 8.32 | -3.01% | 3,687,600 | 31,114,528 | 1.23 |
| 2026-09-08 | 8.48 | 8.63 | 8.69 | 8.48 | +1.65% | 3,669,600 | 31,512,456 | 1.22 |
| 2026-09-07 | 8.39 | 8.49 | 8.56 | 8.36 | +0.71% | 3,071,300 | 26,080,094 | 1.02 |
| 2026-09-04 | 8.23 | 8.43 | 8.67 | 8.23 | +1.20% | 4,386,600 | 37,388,012 | 1.46 |
| 2026-09-03 | 8.47 | 8.33 | 8.47 | 8.30 | -1.65% | 2,327,400 | 19,516,540 | 0.78 |
| 2026-09-02 | 8.48 | 8.47 | 8.50 | 8.26 | +0.12% | 2,763,700 | 23,125,368 | 0.92 |
| 2026-09-01 | 8.31 | 8.46 | 8.54 | 8.26 | +1.44% | 3,293,600 | 27,825,338 | 1.10 |
| 2026-08-31 | 8.48 | 8.34 | 8.59 | 8.28 | -0.36% | 4,071,500 | 34,114,496 | 1.36 |
| 2026-08-28 | 8.21 | 8.37 | 8.39 | 8.13 | +2.07% | 2,685,700 | 22,360,488 | 0.90 |
| 2026-08-27 | 8.31 | 8.20 | 8.35 | 8.18 | -1.68% | 2,544,500 | 20,965,080 | 0.85 |
| 2026-08-26 | 8.24 | 8.34 | 8.43 | 8.20 | +0.36% | 4,139,500 | 34,395,192 | 1.38 |
需要全历史数据与程序化访问？
查看 空港股份 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=sh600463 获取全部历史日线。