海南机场

sh600515 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）

2.67

涨跌幅

-1.11%

成交量

61,224,200 股

成交额

164,636,240 元

换手率

0.67%

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	2.69	2.67	2.71	2.67	-1.11%	61,224,200	164,636,240	0.67
2026-10-13	2.70	2.70	2.73	2.68	-0.74%	73,118,300	197,584,528	0.80
2026-10-12	2.75	2.72	2.77	2.71	-1.09%	52,776,500	144,199,632	0.58
2026-10-09	2.70	2.75	2.76	2.68	+1.85%	86,564,000	235,634,992	0.94
2026-10-08	2.73	2.70	2.76	2.68	-1.82%	91,005,800	247,611,856	0.99
2026-09-30	2.70	2.75	2.76	2.67	+1.48%	102,270,600	278,304,416	1.11
2026-09-29	2.66	2.71	2.72	2.66	+1.88%	72,763,700	196,235,200	0.79
2026-09-28	2.68	2.66	2.69	2.64	-1.12%	63,385,600	168,732,608	0.69
2026-09-24	2.72	2.69	2.73	2.68	-1.47%	65,533,500	176,899,424	0.71
2026-09-23	2.75	2.73	2.79	2.72	-1.09%	81,287,200	223,252,416	0.89
2026-09-22	2.78	2.76	2.81	2.74	-1.43%	85,975,300	237,526,608	0.94
2026-09-21	2.74	2.80	2.81	2.71	+1.82%	92,010,500	254,555,360	1.00
2026-09-18	2.72	2.75	2.75	2.70	+1.48%	64,794,800	176,853,232	0.71
2026-09-17	2.69	2.71	2.73	2.67	+0.37%	62,197,300	168,108,320	0.68
2026-09-16	2.69	2.70	2.71	2.65	+0.37%	57,682,600	154,681,472	0.63
2026-09-15	2.75	2.69	2.75	2.69	-2.18%	84,922,600	230,204,672	0.93
2026-09-14	2.74	2.75	2.78	2.73	+0.00%	71,186,800	195,750,000	0.78
2026-09-11	2.82	2.75	2.83	2.73	-2.83%	134,755,200	371,230,944	1.47
2026-09-10	2.84	2.83	2.85	2.79	-0.35%	69,227,900	195,473,056	0.75
2026-09-09	2.86	2.84	2.87	2.82	-1.05%	75,475,200	214,696,320	0.82
2026-09-08	2.83	2.87	2.89	2.82	+1.41%	102,805,600	294,834,144	1.12
2026-09-07	2.81	2.83	2.84	2.79	+0.71%	80,892,100	228,156,176	0.88
2026-09-04	2.75	2.81	2.84	2.74	+2.55%	147,182,000	412,787,424	1.60
2026-09-03	2.75	2.74	2.79	2.73	+0.00%	85,689,800	236,629,488	0.93
2026-09-02	2.78	2.74	2.80	2.73	-1.79%	83,931,000	230,906,672	0.91
2026-09-01	2.75	2.79	2.81	2.74	+1.09%	118,836,100	331,468,384	1.30
2026-08-31	2.84	2.76	2.86	2.75	-2.82%	154,405,200	428,460,736	1.68
2026-08-28	2.81	2.84	2.85	2.78	+1.07%	81,445,700	229,986,640	0.89
2026-08-27	2.81	2.81	2.83	2.78	-0.35%	68,654,700	192,582,240	0.75
2026-08-26	2.79	2.82	2.84	2.78	+1.08%	64,962,800	183,280,688	0.71

需要全历史数据与程序化访问？查看海南机场日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600515 获取全部历史日线。