天智航

sh688277 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）

14.07

涨跌幅

-3.03%

成交量

3,714,600 股

成交额

52,503,188 元

换手率

0.80%

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	14.44	14.07	14.50	13.80	-3.03%	3,714,600	52,503,188	0.80
2026-10-13	14.45	14.51	14.69	14.14	-0.68%	3,255,800	46,908,688	0.70
2026-10-12	14.84	14.61	15.05	14.47	-1.62%	2,746,500	40,363,704	0.59
2026-10-09	14.85	14.85	14.90	14.17	-0.07%	5,264,600	76,376,968	1.13
2026-10-08	15.71	14.86	15.78	14.77	-4.99%	4,993,400	75,773,216	1.07
2026-09-30	15.52	15.64	15.94	15.32	+1.03%	5,950,100	93,556,336	1.28
2026-09-29	15.19	15.48	15.60	15.06	+1.64%	3,949,700	60,500,688	0.85
2026-09-28	15.52	15.23	15.66	15.16	-0.39%	4,378,400	67,275,040	0.94
2026-09-24	16.00	15.29	16.00	15.25	-3.41%	5,017,400	77,778,296	1.08
2026-09-23	15.72	15.83	16.07	15.63	+0.19%	4,467,700	70,905,968	0.96
2026-09-22	15.59	15.80	16.15	15.56	+1.35%	7,505,000	119,241,080	1.61
2026-09-21	15.08	15.59	15.73	15.00	+4.21%	6,817,700	105,494,856	1.46
2026-09-18	14.72	14.96	15.20	14.72	+2.05%	3,950,100	59,276,720	0.85
2026-09-17	14.80	14.66	14.97	14.65	-1.21%	2,313,600	34,128,628	0.50
2026-09-16	14.76	14.84	14.89	14.56	+0.82%	2,599,100	38,364,896	0.56
2026-09-15	15.01	14.72	15.27	14.69	-2.00%	3,045,600	45,643,784	0.65
2026-09-14	15.18	15.02	15.45	14.89	-3.03%	4,050,400	61,078,348	0.87
2026-09-11	15.00	15.49	15.49	14.28	+4.31%	8,657,800	128,491,296	1.86
2026-09-10	15.07	14.85	15.07	14.83	-1.72%	2,316,000	34,529,060	0.50
2026-09-09	15.23	15.11	15.54	15.10	-1.31%	3,080,400	47,001,324	0.66
2026-09-08	15.29	15.31	15.60	15.06	+0.66%	5,559,200	85,478,496	1.19
2026-09-07	14.75	15.21	15.55	14.68	+2.63%	5,628,300	85,359,408	1.21
2026-09-04	14.92	14.82	15.37	14.72	+0.00%	5,577,900	84,429,808	1.20
2026-09-03	15.15	14.82	15.25	14.82	-1.85%	3,898,200	58,450,320	0.84
2026-09-02	15.43	15.10	15.46	15.08	-2.77%	3,807,600	57,898,848	0.82
2026-09-01	15.55	15.53	15.96	15.34	+0.06%	4,634,200	72,376,960	0.99
2026-08-31	15.40	15.52	15.60	15.15	+0.58%	3,949,600	60,904,252	0.85
2026-08-28	15.59	15.43	15.90	15.43	-0.71%	4,100,100	64,201,396	0.88
2026-08-27	15.54	15.54	15.67	15.39	+0.00%	3,992,900	61,982,312	0.86
2026-08-26	15.75	15.54	15.98	15.44	-0.51%	3,568,900	55,843,464	0.77

需要全历史数据与程序化访问？查看天智航日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688277 获取全部历史日线。