吉祥航空

sh603885 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）

9.70

涨跌幅

-0.51%

成交量

13,287,600 股

成交额

129,393,976 元

换手率

0.61%

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	9.67	9.70	9.84	9.63	-0.51%	13,287,600	129,393,976	0.61
2026-10-13	9.69	9.75	9.76	9.63	-0.20%	8,840,700	85,721,496	0.41
2026-10-12	9.75	9.77	9.80	9.64	+0.41%	10,701,900	104,102,384	0.49
2026-10-09	9.70	9.73	9.79	9.62	+0.62%	10,962,100	106,348,680	0.51
2026-10-08	9.81	9.67	9.86	9.62	-2.91%	12,031,000	117,225,600	0.55
2026-09-30	9.80	9.96	10.03	9.72	+2.05%	13,091,800	129,468,896	0.60
2026-09-29	9.72	9.76	9.79	9.70	-0.10%	7,837,400	76,315,728	0.36
2026-09-28	9.91	9.77	9.93	9.55	-1.41%	19,995,100	193,494,160	0.92
2026-09-24	10.13	9.91	10.14	9.90	-2.84%	13,839,100	138,240,320	0.64
2026-09-23	10.14	10.20	10.30	10.07	+0.99%	13,828,300	141,212,864	0.64
2026-09-22	10.19	10.10	10.23	10.09	-0.49%	9,323,800	94,458,768	0.43
2026-09-21	10.11	10.15	10.23	10.10	+0.50%	12,743,300	129,436,912	0.59
2026-09-18	9.99	10.10	10.12	9.99	+1.20%	12,339,100	124,045,928	0.57
2026-09-17	9.93	9.98	10.00	9.87	+0.60%	7,118,600	70,785,696	0.33
2026-09-16	10.01	9.92	10.06	9.81	-1.00%	8,595,500	85,111,800	0.40
2026-09-15	9.92	10.02	10.06	9.89	+1.01%	9,707,400	97,022,136	0.45
2026-09-14	9.83	9.92	9.97	9.81	+0.10%	8,176,900	80,996,080	0.38
2026-09-11	10.06	9.91	10.08	9.78	-2.46%	22,204,400	219,710,544	1.02
2026-09-10	10.10	10.16	10.19	10.08	+0.10%	9,504,700	96,295,584	0.44
2026-09-09	10.11	10.15	10.19	10.07	-0.29%	8,750,500	88,701,072	0.40
2026-09-08	10.29	10.18	10.29	10.18	-0.97%	10,725,000	109,688,640	0.49
2026-09-07	10.20	10.28	10.36	10.18	+0.29%	12,266,600	126,103,280	0.57
2026-09-04	10.15	10.25	10.32	10.11	+0.89%	14,338,500	146,721,184	0.66
2026-09-03	10.10	10.16	10.19	10.07	+0.69%	13,724,100	139,192,432	0.63
2026-09-02	10.00	10.09	10.10	9.92	-0.49%	15,694,800	157,099,120	0.72
2026-09-01	10.10	10.14	10.19	10.07	+0.30%	17,395,300	176,242,432	0.80
2026-08-31	10.46	10.11	10.46	10.10	-4.17%	29,444,400	299,514,720	1.36
2026-08-28	10.46	10.55	10.58	10.41	+0.29%	8,284,300	87,016,984	0.38
2026-08-27	10.54	10.52	10.56	10.40	-0.47%	8,950,400	93,702,216	0.41
2026-08-26	10.66	10.57	10.69	10.55	+0.38%	8,012,900	85,016,256	0.37

需要全历史数据与程序化访问？查看吉祥航空日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603885 获取全部历史日线。