厦门空港

sh600897 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）

14.33

涨跌幅

-1.98%

成交量

2,922,500 股

成交额

42,340,508 元

换手率

0.70%

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	14.57	14.33	14.70	14.33	-1.98%	2,922,500	42,340,508	0.70
2026-10-13	14.42	14.62	14.72	14.32	+0.90%	3,167,800	46,200,476	0.76
2026-10-12	14.59	14.49	14.88	14.42	-1.02%	3,431,500	49,944,080	0.82
2026-10-09	14.49	14.64	14.68	14.31	+1.60%	3,978,700	57,590,196	0.95
2026-10-08	14.80	14.41	14.95	14.41	-4.57%	7,421,000	108,646,032	1.78
2026-09-30	15.08	15.10	15.24	14.92	+0.53%	3,603,400	54,364,968	0.86
2026-09-29	14.99	15.02	15.30	14.83	-1.89%	6,875,200	103,256,992	1.65
2026-09-28	15.01	15.31	15.58	15.01	-5.78%	11,791,600	178,579,280	2.83
2026-09-24	15.01	16.25	16.56	14.91	+7.97%	10,867,500	173,303,056	2.61
2026-09-23	15.10	15.05	15.27	15.02	-0.79%	1,241,500	18,761,408	0.30
2026-09-22	15.35	15.17	15.35	15.16	-0.98%	1,600,900	24,377,674	0.38
2026-09-21	15.19	15.32	15.41	15.08	+1.32%	2,925,100	44,709,708	0.70
2026-09-18	14.74	15.12	15.38	14.72	+2.72%	3,113,100	47,081,696	0.75
2026-09-17	14.81	14.72	14.84	14.63	-1.21%	1,867,500	27,437,200	0.45
2026-09-16	14.74	14.90	15.06	14.70	+1.22%	1,953,000	29,078,232	0.47
2026-09-15	14.80	14.72	14.92	14.71	-0.74%	1,532,300	22,679,556	0.37
2026-09-14	14.70	14.83	14.97	14.67	+0.00%	2,325,600	34,417,496	0.56
2026-09-11	15.34	14.83	15.38	14.77	-3.64%	3,495,400	52,119,948	0.84
2026-09-10	15.47	15.39	15.68	15.31	-0.58%	2,250,500	34,861,672	0.54
2026-09-09	15.49	15.48	15.56	15.19	+0.32%	2,639,400	40,637,156	0.63
2026-09-08	15.56	15.43	15.67	15.33	-1.03%	2,306,500	35,730,592	0.55
2026-09-07	15.47	15.59	15.61	15.36	+0.71%	3,514,700	54,556,408	0.84
2026-09-04	15.22	15.48	15.76	15.09	+2.18%	4,348,200	67,355,768	1.04
2026-09-03	15.13	15.15	15.29	15.12	-0.26%	1,530,200	23,296,872	0.37
2026-09-02	15.00	15.19	15.24	14.99	+0.53%	2,052,300	31,127,744	0.49
2026-09-01	15.00	15.11	15.20	14.93	+0.67%	2,113,600	31,987,900	0.51
2026-08-31	14.78	15.01	15.06	14.76	+0.94%	1,986,300	29,695,068	0.48
2026-08-28	14.68	14.87	14.96	14.60	+1.29%	2,082,700	30,837,164	0.50
2026-08-27	14.60	14.68	14.73	14.50	-0.47%	1,608,800	23,517,036	0.39
2026-08-26	14.91	14.75	15.03	14.51	+0.68%	2,723,100	40,364,552	0.65

需要全历史数据与程序化访问？查看厦门空港日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600897 获取全部历史日线。