航天宏图
sh688066 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）
8.42
涨跌幅
+1.94%
成交量
6,522,800 股
成交额
55,434,212 元
换手率
2.13%
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 | 8.40 | 8.42 | 8.71 | 8.23 | +1.94% | 6,522,800 | 55,434,212 | 2.13 |
| 2026-10-13 | 8.40 | 8.26 | 8.65 | 8.03 | -5.92% | 7,899,500 | 65,976,512 | 2.57 |
| 2026-10-12 | 9.11 | 8.78 | 9.23 | 8.73 | -4.46% | 7,769,200 | 69,398,832 | 2.53 |
| 2026-10-09 | 9.17 | 9.19 | 9.35 | 8.98 | +0.22% | 10,492,600 | 95,798,720 | 3.42 |
| 2026-10-08 | 8.80 | 9.17 | 9.22 | 8.76 | +4.20% | 11,769,800 | 107,018,616 | 3.84 |
| 2026-09-30 | 8.60 | 8.80 | 9.00 | 8.41 | +3.53% | 9,574,200 | 83,707,528 | 3.12 |
| 2026-09-29 | 8.37 | 8.50 | 8.69 | 8.29 | +2.53% | 7,798,400 | 66,410,064 | 2.54 |
| 2026-09-28 | 8.80 | 8.29 | 9.08 | 8.21 | -7.48% | 14,601,900 | 126,599,424 | 4.76 |
| 2026-09-24 | 8.15 | 8.96 | 9.28 | 8.15 | +9.54% | 19,797,400 | 170,608,192 | 6.45 |
| 2026-09-23 | 8.00 | 8.18 | 8.20 | 7.97 | -3.76% | 15,376,100 | 124,568,272 | 5.01 |
| 2026-09-22 | 8.72 | 8.50 | 8.78 | 8.40 | -3.63% | 8,204,500 | 70,018,112 | 2.67 |
| 2026-09-21 | 9.30 | 8.82 | 9.48 | 8.80 | -5.16% | 13,703,200 | 123,399,896 | 4.47 |
| 2026-09-18 | 8.75 | 9.30 | 9.48 | 8.65 | +7.51% | 10,301,800 | 94,157,200 | 3.36 |
| 2026-09-17 | 8.75 | 8.65 | 8.93 | 8.55 | -3.14% | 5,141,700 | 44,614,128 | 1.68 |
| 2026-09-16 | 9.38 | 8.93 | 9.38 | 8.80 | -3.98% | 6,719,200 | 60,450,508 | 2.19 |
| 2026-09-15 | 9.31 | 9.30 | 9.60 | 9.11 | +1.42% | 5,208,500 | 48,491,096 | 1.70 |
| 2026-09-14 | 9.25 | 9.17 | 9.38 | 9.02 | -0.97% | 5,311,900 | 48,558,552 | 1.73 |
| 2026-09-11 | 9.16 | 9.26 | 9.31 | 8.90 | +0.22% | 7,126,700 | 65,053,440 | 2.32 |
| 2026-09-10 | 9.06 | 9.24 | 9.52 | 8.98 | +2.33% | 13,108,900 | 121,737,800 | 4.27 |
| 2026-09-09 | 8.23 | 9.03 | 9.23 | 8.11 | +8.01% | 14,517,600 | 125,144,440 | 4.73 |
| 2026-09-08 | 8.08 | 8.36 | 8.54 | 8.08 | +2.58% | 7,021,800 | 58,709,012 | 2.29 |
| 2026-09-07 | 8.02 | 8.15 | 8.29 | 7.86 | +3.16% | 5,035,900 | 40,525,724 | 1.64 |
| 2026-09-04 | 7.89 | 7.90 | 8.09 | 7.85 | +0.13% | 4,498,900 | 35,839,196 | 1.47 |
| 2026-09-03 | 8.19 | 7.89 | 8.24 | 7.79 | -3.66% | 8,099,800 | 64,202,168 | 2.64 |
| 2026-09-02 | 8.09 | 8.19 | 8.42 | 8.05 | -0.12% | 5,698,100 | 47,194,288 | 1.86 |
| 2026-09-01 | 7.97 | 8.20 | 8.40 | 7.83 | +3.14% | 9,010,000 | 73,098,640 | 2.94 |
| 2026-08-31 | 8.06 | 7.95 | 8.06 | 7.83 | -2.33% | 4,701,600 | 37,237,392 | 1.53 |
| 2026-08-28 | 8.08 | 8.14 | 8.55 | 8.07 | +0.62% | 7,123,200 | 59,189,328 | 2.32 |
| 2026-08-27 | 8.03 | 8.09 | 8.20 | 7.88 | -1.22% | 5,273,600 | 42,556,216 | 1.72 |
| 2026-08-26 | 8.16 | 8.19 | 8.40 | 7.97 | +0.74% | 6,246,800 | 51,169,052 | 2.04 |
需要全历史数据与程序化访问？
查看 航天宏图 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=sh688066 获取全部历史日线。