航材股份

sh688563 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）

50.10

涨跌幅

-1.76%

成交量

2,779,900 股

成交额

140,921,056 元

换手率

2.05%

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	50.93	50.10	51.52	49.74	-1.76%	2,779,900	140,921,056	2.05
2026-10-13	47.96	51.00	51.49	47.60	+5.39%	3,540,500	176,801,424	2.61
2026-10-12	49.13	48.39	49.62	48.08	-1.55%	1,725,800	84,006,056	1.27
2026-10-09	48.90	49.15	49.31	47.93	+0.31%	1,866,100	90,800,216	1.38
2026-10-08	50.11	49.00	50.45	48.28	-2.18%	2,602,200	128,321,424	1.92
2026-09-30	50.45	50.09	50.76	49.80	-0.06%	2,187,400	109,934,328	1.61
2026-09-29	52.20	50.12	52.65	50.00	-4.02%	3,369,500	170,865,232	2.49
2026-09-28	52.78	52.22	53.55	51.90	-1.08%	1,821,800	95,662,168	1.34
2026-09-24	54.21	52.79	54.35	52.30	-2.62%	2,625,900	139,492,400	1.94
2026-09-23	54.50	54.21	54.73	53.71	-0.57%	2,053,700	111,175,752	1.52
2026-09-22	56.00	54.52	56.49	54.49	-2.85%	1,981,100	109,185,440	1.46
2026-09-21	55.29	56.12	56.98	54.93	+1.30%	1,832,300	102,805,808	1.35
2026-09-18	55.30	55.40	55.90	54.88	+0.18%	2,083,700	115,275,952	1.54
2026-09-17	55.68	55.30	56.72	55.24	-0.93%	1,803,400	101,034,480	1.33
2026-09-16	55.40	55.82	55.85	54.60	+0.20%	1,987,700	109,900,528	1.47
2026-09-15	57.18	55.71	57.20	55.00	-3.01%	2,835,200	158,709,280	2.09
2026-09-14	54.91	57.44	57.77	53.81	+4.06%	5,825,600	328,348,352	4.30
2026-09-11	54.60	55.20	55.40	54.01	+0.24%	3,109,100	169,925,120	2.29
2026-09-10	55.50	55.07	56.01	54.56	-1.13%	2,979,300	164,801,632	2.20
2026-09-09	54.50	55.70	56.30	54.10	+1.72%	4,275,700	236,480,544	3.15
2026-09-08	52.90	54.76	55.30	52.83	+3.15%	4,144,700	224,914,512	3.06
2026-09-07	52.54	53.09	53.71	51.60	+0.34%	3,368,200	177,319,792	2.48
2026-09-04	50.28	52.91	53.58	50.20	+5.48%	5,784,500	303,479,264	4.27
2026-09-03	50.15	50.16	50.54	49.90	+0.02%	1,041,300	52,230,396	0.77
2026-09-02	49.90	50.15	50.55	49.59	+0.20%	1,379,600	69,170,080	1.02
2026-09-01	49.89	50.05	50.74	49.80	+0.22%	1,247,400	62,756,776	0.92
2026-08-31	49.70	49.94	50.25	49.30	+0.08%	1,216,900	60,591,124	0.90
2026-08-28	50.10	49.90	50.51	49.82	-0.16%	1,038,900	52,169,488	0.77
2026-08-27	49.66	49.98	50.14	49.26	+0.66%	1,043,100	51,883,468	0.77
2026-08-26	49.23	49.65	50.01	49.22	+0.75%	987,100	49,088,696	0.73

需要全历史数据与程序化访问？查看航材股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688563 获取全部历史日线。