航发动力

sh600893 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）

39.65

涨跌幅

+1.80%

成交量

44,136,400 股

成交额

1,760,697,088 元

换手率

1.66%

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	38.99	39.65	40.65	38.61	+1.80%	44,136,400	1,760,697,088	1.66
2026-10-13	36.93	38.95	39.25	36.47	+4.82%	36,868,200	1,408,572,416	1.38
2026-10-12	37.71	37.16	38.41	37.12	-1.77%	15,669,000	588,618,816	0.59
2026-10-09	37.92	37.83	38.39	36.96	-0.68%	22,683,400	851,927,872	0.85
2026-10-08	38.93	38.09	39.48	37.93	-1.98%	16,553,900	639,870,592	0.62
2026-09-30	38.60	38.86	39.25	38.49	+1.17%	17,256,100	672,149,248	0.65
2026-09-29	38.61	38.41	38.70	37.75	-0.70%	16,251,900	620,422,464	0.61
2026-09-28	38.28	38.68	39.43	38.24	+1.02%	27,557,500	1,070,391,680	1.03
2026-09-24	39.31	38.29	39.55	38.27	-3.21%	21,947,800	848,223,360	0.82
2026-09-23	39.65	39.56	39.99	38.80	-0.23%	21,951,400	865,054,400	0.82
2026-09-22	40.28	39.65	40.98	39.20	-2.17%	34,473,500	1,365,896,192	1.29
2026-09-21	39.20	40.53	41.48	38.88	+3.42%	34,943,600	1,413,422,080	1.31
2026-09-18	39.51	39.19	39.82	38.97	-0.46%	22,217,600	874,393,024	0.83
2026-09-17	39.50	39.37	40.18	39.20	-0.83%	19,922,200	788,199,808	0.75
2026-09-16	39.56	39.70	39.96	39.19	+0.30%	24,547,500	969,938,304	0.92
2026-09-15	40.19	39.58	40.83	39.50	-1.49%	32,693,000	1,309,497,984	1.23
2026-09-14	41.20	40.18	41.75	39.95	-3.44%	35,159,300	1,421,818,496	1.32
2026-09-11	41.20	41.61	42.00	40.61	-0.24%	35,213,100	1,452,852,224	1.32
2026-09-10	40.90	41.71	42.44	40.51	+0.82%	35,993,400	1,504,938,240	1.35
2026-09-09	40.88	41.37	42.30	40.88	+0.29%	48,522,100	2,016,187,392	1.82
2026-09-08	38.80	41.25	41.56	38.70	+5.82%	56,438,800	2,303,738,880	2.12
2026-09-07	40.10	38.98	40.11	38.70	-2.65%	35,225,400	1,375,862,016	1.32
2026-09-04	39.29	40.04	40.87	38.96	+2.25%	44,509,000	1,772,780,928	1.67
2026-09-03	38.73	39.16	39.48	38.63	+0.85%	27,340,100	1,068,260,480	1.03
2026-09-02	38.35	38.83	39.39	38.15	+0.83%	38,640,700	1,498,144,896	1.45
2026-09-01	38.44	38.51	39.04	38.25	-0.39%	26,509,100	1,024,442,304	0.99
2026-08-31	37.92	38.66	38.98	37.80	+2.01%	31,480,000	1,208,336,896	1.18
2026-08-28	37.70	37.90	38.33	37.40	+0.80%	30,925,600	1,173,675,648	1.16
2026-08-27	36.72	37.60	37.69	36.35	+2.45%	29,663,600	1,103,710,080	1.11
2026-08-26	36.24	36.70	37.28	36.11	+1.16%	23,427,100	861,963,328	0.88

需要全历史数据与程序化访问？查看航发动力日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600893 获取全部历史日线。