航天软件

sh688562 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）

14.52

涨跌幅

-1.09%

成交量

2,451,800 股

成交额

35,659,224 元

换手率

0.61%

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	14.64	14.52	14.76	14.36	-1.09%	2,451,800	35,659,224	0.61
2026-10-13	14.29	14.68	14.77	13.96	+2.02%	3,968,400	57,177,268	0.99
2026-10-12	14.27	14.39	14.54	14.09	+0.77%	2,552,400	36,656,404	0.64
2026-10-09	14.00	14.28	14.35	13.50	+1.64%	3,856,400	53,755,984	0.96
2026-10-08	14.27	14.05	14.59	13.99	-1.47%	2,577,700	36,728,332	0.64
2026-09-30	14.50	14.26	14.54	14.20	-1.45%	1,971,700	28,246,110	0.49
2026-09-29	14.12	14.47	14.58	14.10	+2.12%	3,049,100	43,919,040	0.76
2026-09-28	14.41	14.17	14.44	13.94	-1.80%	2,544,100	35,963,780	0.64
2026-09-24	14.50	14.43	14.62	14.36	-0.21%	2,031,600	29,409,324	0.51
2026-09-23	14.50	14.46	14.55	14.37	-0.55%	1,824,700	26,403,050	0.46
2026-09-22	14.59	14.54	14.68	14.44	+0.28%	1,901,900	27,698,664	0.48
2026-09-21	14.27	14.50	14.58	14.21	+1.54%	2,099,600	30,374,864	0.52
2026-09-18	14.01	14.28	14.39	14.01	+2.22%	2,747,800	39,218,892	0.69
2026-09-17	14.25	13.97	14.33	13.87	-2.03%	2,848,200	39,909,792	0.71
2026-09-16	14.01	14.26	14.28	13.94	+1.49%	2,027,700	28,651,756	0.51
2026-09-15	14.25	14.05	14.34	14.03	-1.26%	1,673,700	23,683,132	0.42
2026-09-14	14.50	14.23	14.50	14.20	-1.45%	2,360,600	33,778,392	0.59
2026-09-11	14.44	14.44	14.52	14.04	-0.14%	3,319,900	47,360,880	0.83
2026-09-10	14.51	14.46	14.65	14.38	-1.30%	2,053,100	29,749,430	0.51
2026-09-09	14.68	14.65	14.89	14.54	-1.01%	2,403,900	35,342,728	0.60
2026-09-08	14.74	14.80	14.97	14.60	+0.68%	2,527,100	37,492,448	0.63
2026-09-07	14.68	14.70	14.80	14.38	+0.48%	3,158,900	46,173,968	0.79
2026-09-04	14.78	14.63	14.97	14.58	-0.20%	4,004,800	59,293,784	1.00
2026-09-03	14.70	14.66	15.06	14.50	+0.41%	5,489,600	81,073,000	1.37
2026-09-02	14.40	14.60	14.81	14.31	+0.76%	3,228,000	47,093,400	0.81
2026-09-01	14.35	14.49	14.61	14.20	+1.68%	3,404,900	49,199,480	0.85
2026-08-31	14.09	14.25	14.29	13.96	+0.49%	2,585,200	36,511,480	0.65
2026-08-28	14.08	14.18	14.42	14.06	-0.21%	2,817,100	40,219,152	0.70
2026-08-27	14.23	14.21	14.27	14.05	+0.14%	2,220,800	31,497,204	0.56
2026-08-26	14.02	14.19	14.26	14.02	+0.78%	1,534,800	21,757,616	0.38

需要全历史数据与程序化访问？查看航天软件日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688562 获取全部历史日线。