航亚科技
sh688510 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）
22.71
涨跌幅
+2.48%
成交量
8,792,100 股
成交额
201,853,648 元
换手率
3.38%
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 | 22.40 | 22.71 | 23.73 | 21.65 | +2.48% | 8,792,100 | 201,853,648 | 3.38 |
| 2026-10-13 | 21.20 | 22.16 | 22.55 | 20.71 | +4.28% | 5,029,000 | 108,755,936 | 1.93 |
| 2026-10-12 | 22.01 | 21.25 | 22.20 | 21.23 | -3.23% | 2,927,800 | 63,103,296 | 1.13 |
| 2026-10-09 | 22.51 | 21.96 | 22.60 | 21.35 | -2.40% | 5,160,800 | 112,761,824 | 1.99 |
| 2026-10-08 | 23.51 | 22.50 | 23.82 | 22.35 | -4.26% | 4,045,700 | 93,154,248 | 1.56 |
| 2026-09-30 | 23.44 | 23.50 | 23.87 | 23.27 | +1.29% | 3,020,500 | 71,146,096 | 1.16 |
| 2026-09-29 | 23.56 | 23.20 | 23.89 | 23.00 | -2.32% | 5,689,500 | 132,296,360 | 2.19 |
| 2026-09-28 | 23.98 | 23.75 | 24.58 | 23.40 | -0.96% | 6,063,800 | 144,367,264 | 2.33 |
| 2026-09-24 | 25.08 | 23.98 | 25.09 | 23.76 | -3.96% | 5,863,800 | 141,624,000 | 2.26 |
| 2026-09-23 | 25.35 | 24.97 | 25.38 | 24.52 | -1.50% | 6,118,200 | 152,609,664 | 2.35 |
| 2026-09-22 | 25.42 | 25.35 | 25.97 | 25.22 | -0.39% | 5,014,900 | 128,073,128 | 1.93 |
| 2026-09-21 | 24.51 | 25.45 | 25.96 | 24.51 | +3.84% | 7,314,700 | 184,747,504 | 2.81 |
| 2026-09-18 | 24.79 | 24.51 | 25.00 | 24.17 | -1.13% | 7,481,100 | 183,462,112 | 2.88 |
| 2026-09-17 | 24.03 | 24.79 | 25.65 | 23.96 | +2.65% | 8,233,400 | 205,945,776 | 3.17 |
| 2026-09-16 | 24.60 | 24.15 | 24.60 | 23.94 | -2.19% | 6,248,500 | 150,821,264 | 2.40 |
| 2026-09-15 | 25.00 | 24.69 | 25.06 | 24.42 | -0.84% | 5,265,600 | 129,737,264 | 2.03 |
| 2026-09-14 | 25.81 | 24.90 | 26.05 | 24.70 | -4.16% | 9,694,300 | 243,600,800 | 3.73 |
| 2026-09-11 | 26.28 | 25.98 | 26.75 | 25.72 | -2.62% | 7,574,000 | 198,065,264 | 2.91 |
| 2026-09-10 | 26.98 | 26.68 | 27.38 | 26.36 | -2.27% | 7,236,700 | 194,256,128 | 2.78 |
| 2026-09-09 | 26.00 | 27.30 | 27.84 | 25.53 | +5.57% | 12,740,100 | 344,743,040 | 4.90 |
| 2026-09-08 | 25.13 | 25.86 | 26.80 | 24.90 | +3.11% | 9,988,500 | 260,557,808 | 3.84 |
| 2026-09-07 | 26.50 | 25.08 | 26.50 | 24.71 | -4.13% | 6,552,400 | 164,452,912 | 2.52 |
| 2026-09-04 | 25.60 | 26.16 | 26.49 | 25.23 | +3.73% | 7,929,100 | 205,777,408 | 3.05 |
| 2026-09-03 | 24.09 | 25.22 | 25.85 | 23.97 | +5.00% | 8,020,600 | 201,440,144 | 3.09 |
| 2026-09-02 | 24.00 | 24.02 | 24.42 | 23.95 | -0.83% | 4,201,500 | 101,532,280 | 1.62 |
| 2026-09-01 | 24.69 | 24.22 | 25.14 | 24.15 | -2.18% | 4,575,400 | 112,204,968 | 1.76 |
| 2026-08-31 | 24.47 | 24.76 | 25.15 | 24.01 | +1.27% | 3,932,700 | 97,093,088 | 1.51 |
| 2026-08-28 | 24.60 | 24.45 | 24.99 | 24.41 | -1.09% | 1,942,000 | 47,878,360 | 0.75 |
| 2026-08-27 | 24.26 | 24.72 | 24.85 | 24.00 | +1.90% | 3,447,400 | 84,662,080 | 1.33 |
| 2026-08-26 | 23.97 | 24.26 | 24.40 | 23.80 | +1.08% | 3,618,800 | 87,526,000 | 1.39 |
需要全历史数据与程序化访问？
查看 航亚科技 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=sh688510 获取全部历史日线。