航天晨光

sh600501 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）

14.54

涨跌幅

-0.27%

成交量

5,606,400 股

成交额

81,903,056 元

换手率

1.31%

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	14.56	14.54	14.87	14.32	-0.27%	5,606,400	81,903,056	1.31
2026-10-13	14.10	14.58	14.68	13.85	+1.53%	7,145,400	101,838,936	1.67
2026-10-12	14.61	14.36	14.88	14.29	-1.85%	6,369,000	92,319,840	1.49
2026-10-09	14.89	14.63	14.97	14.06	-0.68%	8,694,100	125,550,304	2.03
2026-10-08	14.50	14.73	15.38	14.50	+1.94%	8,327,900	124,469,352	1.95
2026-09-30	14.57	14.45	14.74	14.40	-0.28%	3,541,700	51,385,272	0.83
2026-09-29	14.38	14.49	14.78	14.37	-0.41%	3,858,900	55,999,816	0.90
2026-09-28	14.64	14.55	15.05	14.45	-1.29%	5,826,000	85,356,952	1.36
2026-09-24	14.49	14.74	15.17	14.47	+1.52%	5,979,200	88,543,968	1.40
2026-09-23	14.85	14.52	14.91	14.51	-2.22%	3,687,700	53,843,952	0.86
2026-09-22	15.08	14.85	15.14	14.81	-1.33%	3,987,500	59,597,192	0.93
2026-09-21	15.03	15.05	15.20	14.84	+0.74%	4,731,500	71,227,872	1.11
2026-09-18	14.70	14.94	15.10	14.70	+1.91%	5,250,100	78,494,416	1.23
2026-09-17	14.90	14.66	14.95	14.49	-1.68%	4,444,900	65,103,312	1.04
2026-09-16	14.71	14.91	14.98	14.53	+1.84%	4,524,400	67,090,712	1.06
2026-09-15	14.92	14.64	14.92	14.60	-2.27%	4,578,600	67,560,216	1.07
2026-09-14	15.21	14.98	15.34	14.90	-1.96%	6,557,800	98,774,840	1.53
2026-09-11	15.30	15.28	15.60	15.07	-1.29%	7,004,600	106,856,616	1.64
2026-09-10	15.25	15.48	15.77	15.16	+0.58%	7,629,600	117,984,296	1.78
2026-09-09	15.15	15.39	15.50	15.02	+1.58%	7,604,500	116,281,856	1.78
2026-09-08	14.88	15.15	15.28	14.70	+2.50%	6,555,000	98,542,512	1.53
2026-09-07	15.08	14.78	15.08	14.72	-1.92%	5,713,800	84,686,208	1.34
2026-09-04	15.01	15.07	15.39	14.93	+0.53%	8,104,000	123,177,584	1.89
2026-09-03	14.82	14.99	15.10	14.82	+0.40%	5,872,900	88,040,304	1.37
2026-09-02	14.55	14.93	15.05	14.51	+1.56%	7,168,600	106,865,528	1.68
2026-09-01	14.54	14.70	14.85	14.38	+1.38%	5,057,100	74,338,056	1.18
2026-08-31	14.10	14.50	14.56	14.04	+0.97%	3,919,800	56,382,244	0.92
2026-08-28	14.22	14.36	14.42	14.21	+0.49%	3,601,200	51,619,772	0.84
2026-08-27	14.22	14.29	14.32	14.07	+0.49%	3,573,800	50,936,408	0.84
2026-08-26	14.29	14.22	14.32	14.02	+0.28%	3,453,400	48,982,416	0.81

需要全历史数据与程序化访问？查看航天晨光日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600501 获取全部历史日线。