中航沈飞

sh600760 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）

44.97

涨跌幅

-0.07%

成交量

15,599,600 股

成交额

703,696,000 元

换手率

0.55%

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	44.79	44.97	45.57	44.44	-0.07%	15,599,600	703,696,000	0.55
2026-10-13	42.71	45.00	45.43	42.48	+4.34%	24,379,000	1,082,067,072	0.86
2026-10-12	43.32	43.13	44.14	42.72	-0.44%	8,411,500	363,938,016	0.30
2026-10-09	43.65	43.32	43.98	42.87	-0.57%	8,256,800	357,279,584	0.29
2026-10-08	43.65	43.57	44.28	43.44	-0.14%	8,182,300	358,596,640	0.29
2026-09-30	42.65	43.63	43.87	42.57	+2.30%	12,023,400	523,646,112	0.42
2026-09-29	43.22	42.65	43.60	41.94	-1.59%	13,146,500	558,276,928	0.46
2026-09-28	42.70	43.34	43.49	42.70	+0.72%	9,260,000	399,746,912	0.33
2026-09-24	44.00	43.03	44.08	42.71	-2.38%	13,910,600	601,149,760	0.49
2026-09-23	44.71	44.08	44.73	44.01	-1.41%	8,314,800	367,693,216	0.29
2026-09-22	45.00	44.71	45.33	44.25	-0.64%	10,428,700	464,635,616	0.37
2026-09-21	43.90	45.00	45.69	43.75	+2.51%	15,586,400	699,187,840	0.55
2026-09-18	44.05	43.90	44.37	43.74	-0.23%	12,754,900	561,380,800	0.45
2026-09-17	44.34	44.00	44.66	43.77	-0.83%	9,574,600	422,363,264	0.34
2026-09-16	44.71	44.37	44.99	43.83	-0.96%	15,307,800	676,427,648	0.54
2026-09-15	45.48	44.80	45.77	44.76	-1.54%	12,779,600	577,364,032	0.45
2026-09-14	47.90	45.50	48.25	45.43	-5.25%	27,432,100	1,267,169,792	0.97
2026-09-11	48.58	48.02	48.90	47.63	-1.19%	14,766,000	709,269,120	0.52
2026-09-10	48.70	48.60	49.38	48.57	-0.63%	13,716,400	670,343,808	0.48
2026-09-09	48.10	48.91	49.55	47.80	+1.66%	21,254,600	1,039,089,408	0.75
2026-09-08	47.35	48.11	48.18	47.12	+2.12%	14,679,600	701,819,072	0.52
2026-09-07	48.15	47.11	48.15	46.88	-2.38%	17,483,800	826,700,992	0.62
2026-09-04	47.90	48.26	48.80	47.80	+0.50%	17,846,200	863,222,592	0.63
2026-09-03	48.00	48.02	48.47	47.27	-0.17%	17,052,200	816,065,344	0.60
2026-09-02	47.64	48.10	49.52	47.32	+0.99%	33,848,400	1,635,223,296	1.20
2026-09-01	46.70	47.63	47.83	46.69	+1.51%	18,674,400	886,114,816	0.66
2026-08-31	46.40	46.92	47.05	46.16	+0.86%	18,947,000	884,154,688	0.67
2026-08-28	44.91	46.52	46.78	44.90	+3.08%	31,997,000	1,482,837,760	1.13
2026-08-27	44.63	45.13	45.88	44.49	+0.58%	15,455,800	698,416,576	0.55
2026-08-26	44.21	44.87	45.24	44.09	+1.24%	12,063,300	539,764,800	0.43

需要全历史数据与程序化访问？查看中航沈飞日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600760 获取全部历史日线。