XD航天工

sh603698 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）

19.23

涨跌幅

-1.69%

成交量

7,254,900 股

成交额

140,635,696 元

换手率

1.35%

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	19.44	19.23	19.68	19.18	-1.69%	7,254,900	140,635,696	1.35
2026-10-13	19.09	19.56	19.76	18.64	+1.24%	12,405,600	237,223,552	2.31
2026-10-12	19.99	19.32	20.75	19.31	-2.23%	13,621,900	272,099,328	2.54
2026-10-09	20.40	19.76	20.50	19.16	-2.56%	11,806,300	232,321,088	2.20
2026-10-08	19.92	20.28	21.37	19.75	+2.22%	15,402,100	317,668,128	2.87
2026-09-30	20.09	19.84	20.52	19.79	-1.00%	6,265,000	125,525,376	1.17
2026-09-29	20.28	20.04	20.48	20.02	-1.33%	5,852,500	117,882,328	1.09
2026-09-28	20.86	20.31	21.03	20.08	-3.05%	8,778,600	178,698,672	1.64
2026-09-24	21.08	20.95	21.50	20.92	-1.18%	9,813,100	207,578,976	1.83
2026-09-23	21.65	21.20	21.66	21.10	-2.08%	7,407,300	157,362,000	1.38
2026-09-22	22.06	21.65	22.09	21.55	-1.50%	7,951,500	173,180,736	1.48
2026-09-21	21.98	21.98	22.20	21.74	+0.14%	8,184,400	179,452,400	1.53
2026-09-18	21.28	21.95	22.07	21.28	+3.25%	11,982,500	261,382,944	2.24
2026-09-17	21.54	21.26	21.90	21.15	-1.98%	7,985,600	170,901,104	1.49
2026-09-16	21.39	21.69	21.86	21.20	+1.36%	7,967,000	171,989,344	1.49
2026-09-15	21.40	21.40	21.81	21.13	+0.05%	6,891,900	148,264,896	1.29
2026-09-14	21.40	21.39	21.65	21.25	-0.65%	5,823,700	124,815,000	1.09
2026-09-11	21.82	21.53	22.02	21.06	-2.05%	10,669,600	228,582,464	1.99
2026-09-10	21.81	21.98	22.22	21.62	+0.41%	10,054,900	221,067,664	1.88
2026-09-09	21.72	21.89	22.14	21.60	+0.78%	8,032,500	176,135,024	1.50
2026-09-08	21.50	21.72	22.05	21.40	+0.88%	7,729,000	168,570,848	1.44
2026-09-07	21.66	21.53	21.79	21.46	-0.60%	7,421,100	160,166,976	1.38
2026-09-04	21.81	21.66	22.11	21.52	-0.18%	9,716,900	212,802,944	1.81
2026-09-03	21.89	21.70	22.04	21.54	-1.14%	6,710,900	145,853,552	1.25
2026-09-02	21.83	21.95	22.10	21.64	+0.05%	8,208,200	179,577,808	1.53
2026-09-01	22.24	21.94	22.24	21.82	-1.35%	8,523,900	187,387,568	1.59
2026-08-31	21.72	22.24	22.30	21.55	+1.69%	9,426,300	207,690,320	1.76
2026-08-28	21.75	21.87	22.18	21.63	+0.32%	10,261,500	224,907,648	1.91
2026-08-27	21.30	21.80	21.87	21.25	+1.21%	10,110,000	218,527,696	1.89
2026-08-26	21.50	21.54	21.68	21.16	-0.14%	9,034,300	194,100,496	1.69

需要全历史数据与程序化访问？查看 XD航天工日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603698 获取全部历史日线。