中航高科

sh600862 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）

17.75

涨跌幅

-0.50%

成交量

11,353,900 股

成交额

203,308,208 元

换手率

0.81%

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	17.80	17.75	18.14	17.59	-0.50%	11,353,900	203,308,208	0.81
2026-10-13	17.36	17.84	18.03	17.18	+2.53%	12,340,400	217,734,144	0.89
2026-10-12	17.62	17.40	17.71	17.33	-0.91%	5,771,300	100,885,136	0.41
2026-10-09	17.51	17.56	17.66	17.30	+0.06%	8,896,900	155,478,000	0.64
2026-10-08	17.87	17.55	17.99	17.40	-1.68%	7,120,500	126,091,520	0.51
2026-09-30	17.77	17.85	18.05	17.73	+0.68%	5,647,700	100,969,240	0.41
2026-09-29	17.60	17.73	17.96	17.50	+0.28%	6,758,000	119,441,080	0.49
2026-09-28	17.85	17.68	17.94	17.61	-1.12%	9,194,200	163,235,536	0.66
2026-09-24	18.01	17.88	18.23	17.78	-0.50%	9,292,500	167,344,992	0.67
2026-09-23	18.15	17.97	18.23	17.96	-1.05%	8,974,700	162,091,616	0.64
2026-09-22	18.48	18.16	18.48	18.11	-0.77%	8,034,800	146,277,376	0.58
2026-09-21	17.99	18.30	18.57	17.87	+1.78%	11,396,400	208,599,136	0.82
2026-09-18	17.93	17.98	18.06	17.88	+0.56%	7,684,000	138,045,856	0.55
2026-09-17	17.91	17.88	18.12	17.82	-0.50%	7,314,200	131,109,824	0.53
2026-09-16	18.15	17.97	18.17	17.83	-0.83%	12,147,700	217,996,928	0.87
2026-09-15	18.38	18.12	18.42	18.10	-1.52%	8,528,000	155,595,744	0.61
2026-09-14	18.83	18.40	18.92	18.34	-2.13%	11,958,800	221,053,472	0.86
2026-09-11	18.70	18.80	18.93	18.44	-0.05%	16,084,600	299,989,760	1.15
2026-09-10	19.05	18.81	19.05	18.80	-1.26%	11,651,300	220,228,816	0.84
2026-09-09	18.56	19.05	19.24	18.46	+2.58%	25,720,500	488,137,440	1.85
2026-09-08	18.17	18.57	18.59	18.11	+2.26%	14,128,800	260,658,448	1.01
2026-09-07	18.57	18.16	18.60	18.16	-2.21%	15,241,600	278,400,736	1.09
2026-09-04	18.49	18.57	18.84	18.46	+0.43%	20,898,600	389,429,952	1.50
2026-09-03	18.14	18.49	18.60	18.03	+1.93%	22,229,200	408,265,472	1.60
2026-09-02	17.96	18.14	18.45	17.85	+0.72%	21,025,300	382,694,080	1.51
2026-09-01	17.91	18.01	18.16	17.85	+0.39%	13,946,800	251,120,480	1.00
2026-08-31	17.70	17.94	17.98	17.62	+0.84%	11,794,900	210,098,128	0.85
2026-08-28	17.55	17.79	17.99	17.51	+1.08%	12,872,200	229,066,192	0.92
2026-08-27	17.54	17.60	17.62	17.37	+0.40%	7,812,600	136,806,064	0.56
2026-08-26	17.43	17.53	17.63	17.38	+0.52%	7,346,800	128,762,592	0.53

需要全历史数据与程序化访问？查看中航高科日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600862 获取全部历史日线。