航天电子

sh600879 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）

12.90

涨跌幅

-1.45%

成交量

39,268,500 股

成交额

511,219,936 元

换手率

1.19%

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	13.00	12.90	13.21	12.85	-1.45%	39,268,500	511,219,936	1.19
2026-10-13	12.70	13.09	13.18	12.50	+1.79%	53,627,900	688,293,760	1.63
2026-10-12	13.30	12.86	13.32	12.85	-3.53%	47,311,500	616,615,040	1.43
2026-10-09	13.68	13.33	13.73	12.93	-2.91%	65,275,900	863,700,096	1.98
2026-10-08	13.56	13.73	14.14	13.56	+1.33%	64,497,300	893,538,432	1.95
2026-09-30	13.75	13.55	13.84	13.50	-0.81%	35,051,900	476,310,752	1.06
2026-09-29	13.80	13.66	13.99	13.60	-1.30%	42,882,600	587,752,576	1.30
2026-09-28	14.32	13.84	14.37	13.71	-3.28%	62,399,600	868,163,584	1.89
2026-09-24	14.31	14.31	14.63	14.19	+0.07%	71,733,800	1,031,292,800	2.17
2026-09-23	14.63	14.30	14.64	14.28	-2.19%	47,180,500	677,828,800	1.43
2026-09-22	14.78	14.62	14.90	14.56	-0.68%	54,832,700	806,745,280	1.66
2026-09-21	14.72	14.72	14.90	14.64	+0.00%	62,366,200	920,226,688	1.89
2026-09-18	14.34	14.72	14.95	14.34	+3.23%	95,874,800	1,406,947,840	2.91
2026-09-17	14.50	14.26	14.75	14.22	-2.26%	67,587,600	972,676,736	2.05
2026-09-16	14.30	14.59	14.70	14.24	+2.31%	76,467,900	1,110,205,568	2.32
2026-09-15	14.30	14.26	14.41	14.12	-0.49%	36,491,300	520,524,544	1.11
2026-09-14	14.50	14.33	14.64	14.27	-1.51%	50,505,400	727,057,408	1.53
2026-09-11	14.42	14.55	14.75	14.10	-0.07%	71,017,000	1,020,868,160	2.15
2026-09-10	14.33	14.56	14.72	14.25	+0.69%	64,682,600	941,624,768	1.96
2026-09-09	14.28	14.46	14.58	14.20	+1.12%	65,668,700	946,717,312	1.99
2026-09-08	14.27	14.30	14.53	14.21	+0.28%	49,654,500	713,153,792	1.50
2026-09-07	14.39	14.26	14.46	14.20	-0.83%	46,588,500	665,400,704	1.41
2026-09-04	14.45	14.38	14.70	14.33	-0.07%	61,397,500	893,192,064	1.86
2026-09-03	14.55	14.39	14.63	14.33	-1.10%	44,130,700	636,406,208	1.34
2026-09-02	14.52	14.55	14.75	14.46	-0.82%	59,958,800	875,598,848	1.82
2026-09-01	14.64	14.67	14.79	14.52	-1.08%	61,816,000	905,770,560	1.87
2026-08-31	14.30	14.83	15.05	14.30	+3.85%	104,996,800	1,553,340,416	3.18
2026-08-28	14.40	14.28	14.50	14.23	-0.90%	44,041,800	631,797,888	1.33
2026-08-27	14.23	14.41	14.43	14.17	+1.26%	47,970,400	688,433,280	1.45
2026-08-26	14.17	14.23	14.35	14.03	+0.00%	43,590,700	620,227,776	1.32

需要全历史数据与程序化访问？查看航天电子日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600879 获取全部历史日线。