海航科技
sh600751 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）
2.88
涨跌幅
-1.71%
成交量
27,603,000 股
成交额
80,663,328 元
换手率
1.07%
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 | 2.93 | 2.88 | 2.97 | 2.87 | -1.71% | 27,603,000 | 80,663,328 | 1.07 |
| 2026-10-13 | 2.90 | 2.93 | 2.95 | 2.85 | +1.38% | 33,081,700 | 96,082,800 | 1.29 |
| 2026-10-12 | 2.91 | 2.89 | 2.95 | 2.87 | -1.03% | 22,546,400 | 65,326,344 | 0.88 |
| 2026-10-09 | 2.88 | 2.92 | 2.94 | 2.85 | +1.74% | 30,188,200 | 87,189,824 | 1.17 |
| 2026-10-08 | 2.91 | 2.87 | 2.97 | 2.84 | -1.37% | 23,620,600 | 68,563,848 | 0.92 |
| 2026-09-30 | 2.86 | 2.91 | 2.92 | 2.85 | +1.75% | 23,146,000 | 66,879,548 | 0.90 |
| 2026-09-29 | 2.82 | 2.86 | 2.87 | 2.80 | +1.42% | 21,392,400 | 60,934,380 | 0.83 |
| 2026-09-28 | 2.87 | 2.82 | 2.88 | 2.80 | -1.74% | 19,803,100 | 55,950,344 | 0.77 |
| 2026-09-24 | 2.91 | 2.87 | 2.93 | 2.85 | -0.69% | 21,527,600 | 61,994,340 | 0.84 |
| 2026-09-23 | 2.92 | 2.89 | 2.96 | 2.89 | -1.03% | 25,716,400 | 75,048,320 | 1.00 |
| 2026-09-22 | 3.02 | 2.92 | 3.03 | 2.91 | -3.31% | 39,060,300 | 115,503,576 | 1.52 |
| 2026-09-21 | 2.99 | 3.02 | 3.05 | 2.98 | +0.67% | 29,108,800 | 87,947,928 | 1.13 |
| 2026-09-18 | 3.03 | 3.00 | 3.06 | 2.98 | -0.33% | 35,102,800 | 105,829,040 | 1.36 |
| 2026-09-17 | 3.05 | 3.01 | 3.05 | 2.97 | -0.99% | 23,652,400 | 71,153,104 | 0.92 |
| 2026-09-16 | 3.06 | 3.04 | 3.06 | 3.00 | -0.65% | 27,739,600 | 84,225,056 | 1.08 |
| 2026-09-15 | 3.10 | 3.06 | 3.11 | 3.05 | -1.29% | 22,547,000 | 69,282,912 | 0.88 |
| 2026-09-14 | 3.04 | 3.10 | 3.13 | 3.04 | +1.31% | 27,228,000 | 84,535,144 | 1.06 |
| 2026-09-11 | 3.15 | 3.06 | 3.17 | 3.03 | -2.86% | 31,984,000 | 98,008,480 | 1.24 |
| 2026-09-10 | 3.18 | 3.15 | 3.20 | 3.13 | -0.94% | 21,167,500 | 66,686,168 | 0.82 |
| 2026-09-09 | 3.14 | 3.18 | 3.20 | 3.10 | +1.27% | 28,790,400 | 91,033,968 | 1.12 |
| 2026-09-08 | 3.10 | 3.14 | 3.15 | 3.08 | +1.62% | 25,263,800 | 79,143,648 | 0.98 |
| 2026-09-07 | 3.13 | 3.09 | 3.13 | 3.08 | -0.64% | 20,514,200 | 63,698,408 | 0.80 |
| 2026-09-04 | 3.11 | 3.11 | 3.17 | 3.09 | +0.65% | 25,502,200 | 79,819,512 | 0.99 |
| 2026-09-03 | 3.12 | 3.09 | 3.15 | 3.09 | -0.64% | 21,554,800 | 67,268,512 | 0.84 |
| 2026-09-02 | 3.16 | 3.11 | 3.17 | 3.07 | -1.89% | 25,593,700 | 79,463,872 | 0.99 |
| 2026-09-01 | 3.12 | 3.17 | 3.21 | 3.12 | +1.28% | 25,140,000 | 79,815,472 | 0.98 |
| 2026-08-31 | 3.14 | 3.13 | 3.15 | 3.06 | -0.32% | 25,406,200 | 78,853,648 | 0.99 |
| 2026-08-28 | 3.10 | 3.14 | 3.16 | 3.09 | +1.62% | 29,769,100 | 93,047,176 | 1.16 |
| 2026-08-27 | 3.11 | 3.09 | 3.12 | 3.04 | -0.64% | 33,138,300 | 102,033,664 | 1.29 |
| 2026-08-26 | 3.15 | 3.11 | 3.18 | 3.09 | -1.27% | 30,709,600 | 96,553,088 | 1.19 |
需要全历史数据与程序化访问？
查看 海航科技 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=sh600751 获取全部历史日线。