XD贵航股

sh600523 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）

11.67

涨跌幅

-2.51%

成交量

3,901,800 股

成交额

46,040,784 元

换手率

0.97%

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	11.98	11.67	12.03	11.62	-2.51%	3,901,800	46,040,784	0.97
2026-10-13	11.71	11.97	12.02	11.59	+1.18%	4,095,600	48,396,640	1.01
2026-10-12	11.80	11.83	11.92	11.68	+0.94%	3,211,600	37,920,288	0.79
2026-10-09	11.70	11.72	11.75	11.43	+0.17%	4,028,700	46,698,036	1.00
2026-10-08	11.83	11.70	11.99	11.65	-1.10%	2,957,600	34,879,736	0.73
2026-09-30	11.87	11.83	11.91	11.77	+0.17%	1,892,800	22,408,388	0.47
2026-09-29	11.72	11.81	11.89	11.72	+0.25%	2,054,400	24,292,556	0.51
2026-09-28	11.96	11.78	11.99	11.70	-0.93%	2,212,700	26,152,904	0.55
2026-09-24	11.90	11.89	12.00	11.85	-0.34%	2,306,400	27,530,044	0.57
2026-09-23	12.06	11.93	12.15	11.92	-1.65%	2,590,300	30,989,288	0.64
2026-09-22	12.00	12.13	12.22	11.90	+1.08%	5,202,000	62,901,416	1.29
2026-09-21	11.88	12.00	12.01	11.82	+1.52%	2,952,600	35,296,072	0.73
2026-09-18	11.95	11.82	12.08	11.82	-0.76%	2,499,400	29,841,768	0.62
2026-09-17	11.80	11.91	11.95	11.71	+0.59%	2,321,900	27,526,356	0.57
2026-09-16	11.92	11.84	11.92	11.73	+0.00%	2,317,100	27,410,416	0.57
2026-09-15	11.92	11.84	12.05	11.84	-0.92%	3,612,000	43,148,804	0.89
2026-09-14	12.13	11.95	12.14	11.92	-1.48%	2,764,400	33,226,508	0.68
2026-09-11	12.11	12.13	12.19	11.85	+0.25%	3,800,600	45,683,144	0.94
2026-09-10	12.18	12.10	12.18	12.03	-0.74%	2,456,700	29,722,148	0.61
2026-09-09	12.15	12.19	12.31	12.09	+0.58%	3,601,800	43,972,076	0.89
2026-09-08	11.96	12.12	12.20	11.96	+0.66%	3,688,300	44,723,492	0.91
2026-09-07	12.17	12.04	12.33	11.97	-1.79%	4,903,200	59,266,392	1.21
2026-09-04	12.33	12.26	12.49	12.23	+0.00%	5,456,200	67,539,568	1.35
2026-09-03	12.28	12.26	12.45	12.20	-0.65%	4,662,500	57,364,964	1.15
2026-09-02	12.15	12.34	12.40	12.14	+1.06%	4,909,500	60,330,800	1.22
2026-09-01	12.11	12.21	12.33	12.06	+0.58%	4,023,600	49,328,664	1.00
2026-08-31	12.06	12.14	12.18	11.98	+1.34%	4,372,200	52,941,436	1.08
2026-08-28	11.94	11.98	12.09	11.94	+0.08%	4,087,300	49,148,104	1.01
2026-08-27	11.88	11.97	12.13	11.79	+0.00%	4,651,200	55,575,768	1.15
2026-08-26	11.95	11.97	12.03	11.89	+0.17%	2,819,700	33,688,768	0.70

需要全历史数据与程序化访问？查看 XD贵航股日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600523 获取全部历史日线。