航民股份

sh600987 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）

6.44

涨跌幅

+1.10%

成交量

8,347,800 股

成交额

53,999,424 元

换手率

0.82%

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	6.40	6.44	6.54	6.36	+1.10%	8,347,800	53,999,424	0.82
2026-10-13	6.39	6.37	6.41	6.32	-0.31%	4,048,900	25,774,364	0.40
2026-10-12	6.34	6.39	6.40	6.33	+1.11%	5,457,900	34,789,768	0.53
2026-10-09	6.32	6.32	6.37	6.28	+0.48%	5,881,200	37,214,868	0.58
2026-10-08	6.28	6.29	6.33	6.26	+0.16%	3,547,500	22,349,294	0.35
2026-09-30	6.25	6.28	6.30	6.22	+0.80%	3,450,300	21,606,508	0.34
2026-09-29	6.22	6.23	6.28	6.22	-0.32%	3,328,700	20,766,644	0.33
2026-09-28	6.30	6.25	6.30	6.23	-0.95%	3,664,200	22,931,848	0.36
2026-09-24	6.35	6.31	6.36	6.28	-0.32%	3,180,400	20,077,508	0.31
2026-09-23	6.35	6.33	6.37	6.32	-0.31%	2,459,700	15,593,069	0.24
2026-09-22	6.39	6.35	6.40	6.33	-0.47%	2,533,900	16,133,972	0.25
2026-09-21	6.36	6.38	6.40	6.32	+0.63%	4,321,700	27,484,720	0.42
2026-09-18	6.41	6.34	6.41	6.34	-0.78%	3,974,800	25,318,444	0.39
2026-09-17	6.37	6.39	6.41	6.35	-0.31%	3,286,800	20,971,788	0.32
2026-09-16	6.35	6.41	6.42	6.34	+0.63%	4,278,000	27,353,396	0.42
2026-09-15	6.30	6.37	6.39	6.29	+0.95%	5,723,400	36,392,856	0.56
2026-09-14	6.33	6.31	6.36	6.30	-0.16%	3,238,400	20,513,176	0.32
2026-09-11	6.45	6.32	6.47	6.31	-2.32%	8,776,300	55,805,376	0.86
2026-09-10	6.54	6.47	6.55	6.45	-1.07%	5,243,500	33,971,680	0.51
2026-09-09	6.56	6.54	6.56	6.51	-0.46%	3,887,300	25,391,716	0.38
2026-09-08	6.54	6.57	6.58	6.51	+0.61%	4,106,600	26,929,360	0.40
2026-09-07	6.53	6.53	6.55	6.48	+0.15%	5,584,100	36,388,096	0.55
2026-09-04	6.53	6.52	6.57	6.50	-0.15%	4,162,700	27,210,342	0.41
2026-09-03	6.56	6.53	6.59	6.52	-0.31%	4,073,800	26,682,776	0.40
2026-09-02	6.58	6.55	6.59	6.52	-0.76%	3,804,100	24,906,676	0.37
2026-09-01	6.58	6.60	6.64	6.54	+0.46%	6,805,700	44,901,324	0.67
2026-08-31	6.61	6.57	6.61	6.52	-1.05%	5,106,800	33,505,116	0.50
2026-08-28	6.60	6.64	6.69	6.54	+0.61%	6,220,200	41,267,708	0.61
2026-08-27	6.60	6.60	6.62	6.56	-0.45%	3,278,300	21,602,456	0.32
2026-08-26	6.58	6.63	6.67	6.57	+0.15%	6,453,400	42,704,060	0.63

需要全历史数据与程序化访问？查看航民股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600987 获取全部历史日线。