航天长峰

sh600855 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）

12.30

涨跌幅

-0.89%

成交量

4,666,000 股

成交额

57,525,072 元

换手率

1.00%

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	12.38	12.30	12.52	12.09	-0.89%	4,666,000	57,525,072	1.00
2026-10-13	12.06	12.41	12.52	11.88	+1.80%	6,014,000	73,571,416	1.29
2026-10-12	12.40	12.19	12.49	12.12	-1.53%	3,783,400	46,373,464	0.81
2026-10-09	12.33	12.38	12.40	11.84	+0.65%	6,448,600	78,207,168	1.38
2026-10-08	12.44	12.30	12.84	12.24	-0.81%	6,016,000	75,491,992	1.29
2026-09-30	12.45	12.40	12.60	12.35	+0.40%	5,760,700	71,780,992	1.23
2026-09-29	12.48	12.35	12.62	12.23	-0.96%	8,769,500	108,409,704	1.88
2026-09-28	12.80	12.47	12.97	12.43	-2.96%	7,993,300	100,773,840	1.71
2026-09-24	12.86	12.85	13.07	12.78	-0.08%	7,099,900	91,785,040	1.52
2026-09-23	13.10	12.86	13.18	12.86	-2.21%	6,187,000	80,142,112	1.32
2026-09-22	13.40	13.15	13.50	13.10	-2.01%	7,515,400	99,567,752	1.61
2026-09-21	13.26	13.42	13.54	13.16	+1.05%	8,435,900	113,020,152	1.80
2026-09-18	13.09	13.28	13.60	13.09	+1.53%	10,117,200	135,152,320	2.16
2026-09-17	13.11	13.08	13.35	12.86	-0.76%	7,993,800	104,247,840	1.71
2026-09-16	13.38	13.18	13.38	12.76	-0.38%	9,998,500	131,001,880	2.14
2026-09-15	13.53	13.23	13.57	13.15	-2.22%	10,641,200	141,518,560	2.28
2026-09-14	13.81	13.53	13.95	13.31	-2.73%	16,562,400	224,100,304	3.54
2026-09-11	13.73	13.91	14.15	13.70	+1.16%	22,184,000	309,214,048	4.74
2026-09-10	13.70	13.75	13.94	13.69	-1.01%	17,747,700	244,628,096	3.80
2026-09-09	13.47	13.89	14.50	13.17	+2.89%	33,051,800	452,373,472	7.07
2026-09-08	12.77	13.50	14.05	12.74	+5.72%	24,738,600	331,601,408	5.29
2026-09-07	13.00	12.77	13.06	12.73	-1.92%	5,994,100	76,863,744	1.28
2026-09-04	12.99	13.02	13.28	12.85	+0.93%	10,772,900	141,162,176	2.30
2026-09-03	12.91	12.90	13.00	12.77	-0.08%	9,408,200	121,103,656	2.01
2026-09-02	12.56	12.91	13.03	12.56	+1.97%	11,367,300	146,335,680	2.43
2026-09-01	12.47	12.66	12.82	12.38	+1.69%	7,102,600	89,778,032	1.52
2026-08-31	12.11	12.45	12.45	12.07	+1.38%	4,860,200	59,898,688	1.04
2026-08-28	12.23	12.28	12.39	12.17	+0.66%	4,441,400	54,580,984	0.95
2026-08-27	12.05	12.20	12.20	11.96	+1.16%	4,560,700	55,326,584	0.98
2026-08-26	12.18	12.06	12.20	11.90	+0.25%	4,356,700	52,539,048	0.93

需要全历史数据与程序化访问？查看航天长峰日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600855 获取全部历史日线。