航宇科技
sh688239 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）
47.76
涨跌幅
-0.29%
成交量
5,320,900 股
成交额
256,715,600 元
换手率
2.79%
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 | 47.64 | 47.76 | 49.58 | 46.56 | -0.29% | 5,320,900 | 256,715,600 | 2.79 |
| 2026-10-13 | 45.96 | 47.90 | 49.00 | 44.60 | +4.27% | 6,333,900 | 296,145,472 | 3.32 |
| 2026-10-12 | 48.95 | 45.94 | 49.22 | 45.79 | -6.07% | 5,496,600 | 258,341,936 | 2.88 |
| 2026-10-09 | 51.02 | 48.91 | 51.28 | 47.61 | -5.08% | 7,344,600 | 358,671,904 | 3.85 |
| 2026-10-08 | 52.40 | 51.53 | 53.70 | 50.90 | -0.62% | 5,064,200 | 264,340,464 | 2.65 |
| 2026-09-30 | 53.50 | 51.85 | 53.80 | 51.60 | -2.17% | 3,969,600 | 208,197,024 | 2.08 |
| 2026-09-29 | 55.08 | 53.00 | 55.26 | 52.52 | -3.57% | 5,017,000 | 267,160,640 | 2.63 |
| 2026-09-28 | 55.02 | 54.96 | 56.48 | 54.16 | -0.88% | 5,924,400 | 326,607,136 | 3.10 |
| 2026-09-24 | 57.76 | 55.45 | 57.82 | 54.80 | -2.51% | 4,695,700 | 261,133,312 | 2.46 |
| 2026-09-23 | 57.54 | 56.88 | 57.84 | 56.36 | -1.04% | 4,233,500 | 241,389,824 | 2.22 |
| 2026-09-22 | 58.00 | 57.48 | 59.09 | 56.70 | -0.69% | 5,299,600 | 303,826,432 | 2.78 |
| 2026-09-21 | 56.71 | 57.88 | 59.33 | 56.00 | +2.08% | 6,934,600 | 400,785,312 | 3.63 |
| 2026-09-18 | 54.70 | 56.70 | 57.30 | 54.70 | +4.50% | 8,231,700 | 464,143,232 | 4.31 |
| 2026-09-17 | 53.15 | 54.26 | 55.09 | 53.05 | +1.27% | 5,580,100 | 302,364,864 | 2.92 |
| 2026-09-16 | 52.80 | 53.58 | 53.85 | 52.04 | +1.29% | 5,952,500 | 315,709,024 | 3.12 |
| 2026-09-15 | 52.86 | 52.90 | 53.80 | 51.50 | +0.38% | 6,350,400 | 334,833,760 | 3.33 |
| 2026-09-14 | 54.01 | 52.70 | 54.69 | 51.78 | -3.11% | 8,890,700 | 468,910,848 | 4.66 |
| 2026-09-11 | 54.90 | 54.39 | 56.00 | 53.46 | -2.18% | 7,358,300 | 400,119,712 | 3.85 |
| 2026-09-10 | 55.78 | 55.60 | 56.63 | 55.30 | -1.40% | 4,348,200 | 242,966,096 | 2.28 |
| 2026-09-09 | 55.00 | 56.39 | 57.78 | 55.00 | +3.96% | 8,036,600 | 455,320,544 | 4.21 |
| 2026-09-08 | 53.73 | 54.24 | 55.40 | 53.55 | +0.41% | 6,675,600 | 363,159,680 | 3.50 |
| 2026-09-07 | 54.61 | 54.02 | 54.61 | 53.11 | -1.21% | 5,807,600 | 312,268,416 | 3.04 |
| 2026-09-04 | 54.10 | 54.68 | 56.80 | 53.92 | +0.85% | 8,706,100 | 479,753,024 | 4.56 |
| 2026-09-03 | 51.70 | 54.22 | 54.63 | 51.31 | +4.67% | 10,539,100 | 564,135,872 | 5.52 |
| 2026-09-02 | 51.51 | 51.80 | 52.65 | 50.41 | +0.58% | 8,173,200 | 424,163,488 | 4.28 |
| 2026-09-01 | 51.90 | 51.50 | 52.42 | 51.14 | -0.56% | 6,350,900 | 327,874,272 | 3.33 |
| 2026-08-31 | 48.85 | 51.79 | 53.56 | 48.13 | +6.56% | 13,111,700 | 678,309,888 | 6.87 |
| 2026-08-28 | 49.00 | 48.60 | 49.70 | 48.44 | -1.40% | 5,812,700 | 284,578,784 | 3.04 |
| 2026-08-27 | 49.26 | 49.29 | 50.22 | 48.00 | +0.39% | 6,918,900 | 339,365,632 | 3.62 |
| 2026-08-26 | 49.95 | 49.10 | 50.87 | 48.37 | -2.93% | 11,145,800 | 548,944,064 | 5.84 |
需要全历史数据与程序化访问？
查看 航宇科技 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=sh688239 获取全部历史日线。