控制台 登录/注册

中航重机

sh600765 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）
13.45
涨跌幅
+0.82%
成交量
20,685,400 股
成交额
279,195,936 元
换手率
1.33%
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 13.26 13.45 13.68 13.16 +0.82% 20,685,400 279,195,936 1.33
2026-10-13 13.07 13.34 13.39 12.97 +1.75% 13,133,600 173,619,968 0.85
2026-10-12 13.14 13.11 13.22 13.07 -0.23% 6,483,700 85,096,144 0.42
2026-10-09 12.99 13.14 13.19 12.89 +0.84% 11,034,800 144,018,784 0.71
2026-10-08 13.19 13.03 13.31 12.97 -1.21% 9,008,300 118,382,200 0.58
2026-09-30 13.08 13.19 13.22 13.08 +0.84% 6,491,900 85,469,776 0.42
2026-09-29 13.06 13.08 13.14 12.96 +0.08% 7,682,600 100,076,160 0.49
2026-09-28 13.12 13.07 13.27 13.01 -0.98% 10,477,800 137,397,520 0.67
2026-09-24 13.31 13.20 13.37 13.14 -1.12% 10,313,200 136,391,296 0.66
2026-09-23 13.48 13.35 13.50 13.32 -0.96% 9,363,900 125,274,312 0.60
2026-09-22 13.62 13.48 13.72 13.47 -1.03% 11,194,500 151,524,240 0.72
2026-09-21 13.45 13.62 13.79 13.35 +1.34% 15,110,200 205,640,976 0.97
2026-09-18 13.38 13.44 13.52 13.38 +0.45% 11,780,600 158,310,528 0.76
2026-09-17 13.36 13.38 13.50 13.29 -0.45% 11,663,100 155,710,640 0.75
2026-09-16 13.51 13.44 13.54 13.22 -0.52% 14,139,400 188,975,024 0.91
2026-09-15 13.73 13.51 13.83 13.48 -2.03% 13,719,200 186,824,352 0.88
2026-09-14 13.98 13.79 14.11 13.69 -1.71% 17,060,800 235,780,336 1.10
2026-09-11 14.09 14.03 14.14 13.83 -0.50% 19,419,800 271,228,576 1.25
2026-09-10 14.11 14.10 14.35 14.09 -0.98% 16,863,000 239,126,336 1.09
2026-09-09 13.93 14.24 14.36 13.91 +1.79% 29,688,000 421,432,128 1.91
2026-09-08 13.42 13.99 14.06 13.41 +3.94% 35,921,600 498,037,088 2.31
2026-09-07 13.71 13.46 13.71 13.43 -1.82% 17,839,200 240,656,656 1.15
2026-09-04 13.55 13.71 13.86 13.52 +1.11% 21,600,600 295,981,568 1.39
2026-09-03 13.56 13.56 13.68 13.49 -0.51% 14,937,600 202,696,528 0.96
2026-09-02 13.25 13.63 13.74 13.22 +2.33% 34,796,600 470,701,888 2.24
2026-09-01 13.23 13.32 13.44 13.16 +0.30% 18,874,500 251,773,504 1.22
2026-08-31 13.41 13.28 13.45 13.11 -3.91% 35,604,200 471,234,432 2.29
2026-08-28 13.54 13.82 13.94 13.50 +2.07% 26,431,500 364,293,152 1.70
2026-08-27 13.33 13.54 13.58 13.28 +1.50% 12,752,500 171,189,680 0.82
2026-08-26 13.25 13.34 13.41 13.24 +0.76% 9,038,800 120,550,472 0.58
需要全历史数据与程序化访问？ 查看 中航重机 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=sh600765 获取全部历史日线。