航天南湖
sh688552 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）
31.78
涨跌幅
+9.97%
成交量
10,339,700 股
成交额
323,157,696 元
换手率
3.07%
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 | 29.32 | 31.78 | 32.83 | 28.29 | +9.97% | 10,339,700 | 323,157,696 | 3.07 |
| 2026-10-13 | 26.75 | 28.90 | 29.57 | 26.00 | +6.88% | 4,853,300 | 135,741,344 | 1.44 |
| 2026-10-12 | 27.99 | 27.04 | 28.10 | 26.76 | -1.17% | 1,976,300 | 53,717,168 | 0.59 |
| 2026-10-09 | 28.41 | 27.36 | 28.49 | 26.15 | -4.03% | 3,927,200 | 106,370,160 | 1.16 |
| 2026-10-08 | 28.99 | 28.51 | 29.60 | 28.02 | -1.62% | 1,813,200 | 52,037,804 | 0.54 |
| 2026-09-30 | 29.08 | 28.98 | 29.54 | 28.96 | -0.28% | 1,454,100 | 42,436,520 | 0.43 |
| 2026-09-29 | 29.48 | 29.06 | 29.48 | 28.65 | -0.03% | 1,481,700 | 42,889,208 | 0.44 |
| 2026-09-28 | 29.87 | 29.07 | 30.22 | 28.91 | -2.65% | 2,112,600 | 61,964,572 | 0.63 |
| 2026-09-24 | 30.71 | 29.86 | 30.76 | 29.80 | -2.74% | 1,971,100 | 59,553,368 | 0.58 |
| 2026-09-23 | 30.99 | 30.70 | 31.15 | 30.46 | -1.48% | 1,864,800 | 57,242,976 | 0.55 |
| 2026-09-22 | 32.05 | 31.16 | 32.18 | 30.70 | -2.81% | 4,137,500 | 128,931,872 | 1.23 |
| 2026-09-21 | 31.00 | 32.06 | 32.08 | 30.59 | +3.62% | 3,900,400 | 122,825,552 | 1.16 |
| 2026-09-18 | 30.80 | 30.94 | 31.11 | 30.33 | +0.65% | 1,808,300 | 55,805,260 | 0.54 |
| 2026-09-17 | 30.66 | 30.74 | 30.97 | 30.30 | +0.49% | 2,469,900 | 75,850,808 | 0.73 |
| 2026-09-16 | 30.39 | 30.59 | 31.01 | 30.12 | +0.66% | 2,836,700 | 86,732,208 | 0.84 |
| 2026-09-15 | 31.29 | 30.39 | 31.49 | 30.31 | -3.09% | 2,948,300 | 90,727,104 | 0.87 |
| 2026-09-14 | 32.00 | 31.36 | 32.30 | 31.19 | -2.70% | 2,343,300 | 73,760,688 | 0.69 |
| 2026-09-11 | 32.10 | 32.23 | 32.56 | 31.40 | -0.37% | 3,360,900 | 107,742,320 | 1.00 |
| 2026-09-10 | 32.90 | 32.35 | 33.60 | 32.30 | -2.82% | 3,167,100 | 103,596,320 | 0.94 |
| 2026-09-09 | 32.33 | 33.29 | 33.70 | 32.02 | +2.59% | 5,655,400 | 186,658,272 | 1.68 |
| 2026-09-08 | 31.09 | 32.45 | 32.63 | 31.00 | +3.77% | 4,870,100 | 155,938,864 | 1.44 |
| 2026-09-07 | 31.75 | 31.27 | 32.17 | 31.11 | -2.07% | 4,467,200 | 140,470,512 | 1.32 |
| 2026-09-04 | 31.62 | 31.93 | 32.86 | 31.58 | +0.38% | 4,296,200 | 138,915,808 | 1.27 |
| 2026-09-03 | 32.07 | 31.81 | 32.89 | 31.75 | -1.85% | 6,286,600 | 201,767,504 | 1.86 |
| 2026-09-02 | 31.82 | 32.41 | 33.40 | 31.64 | +1.95% | 8,557,900 | 278,317,792 | 2.54 |
| 2026-09-01 | 30.98 | 31.79 | 32.24 | 30.52 | +2.55% | 6,644,400 | 210,203,904 | 1.97 |
| 2026-08-31 | 28.62 | 31.00 | 31.34 | 28.57 | +7.60% | 10,066,400 | 304,541,696 | 2.98 |
| 2026-08-28 | 27.83 | 28.81 | 29.25 | 27.80 | +2.64% | 5,290,700 | 152,555,088 | 1.57 |
| 2026-08-27 | 26.12 | 28.07 | 28.49 | 26.02 | +6.21% | 6,506,600 | 179,895,408 | 1.93 |
| 2026-08-26 | 25.83 | 26.43 | 26.88 | 25.53 | +1.58% | 1,952,900 | 51,715,488 | 0.58 |
需要全历史数据与程序化访问？
查看 航天南湖 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=sh688552 获取全部历史日线。