江航装备
sh688586 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）
11.41
涨跌幅
+0.44%
成交量
10,170,800 股
成交额
116,531,456 元
换手率
1.29%
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 | 11.28 | 11.41 | 11.78 | 11.06 | +0.44% | 10,170,800 | 116,531,456 | 1.29 |
| 2026-10-13 | 10.85 | 11.36 | 11.56 | 10.55 | +5.67% | 10,251,000 | 114,220,192 | 1.30 |
| 2026-10-12 | 11.00 | 10.75 | 11.11 | 10.72 | -1.92% | 4,163,800 | 45,363,768 | 0.53 |
| 2026-10-09 | 10.82 | 10.96 | 11.05 | 10.38 | +1.95% | 6,907,400 | 74,148,304 | 0.87 |
| 2026-10-08 | 10.95 | 10.75 | 11.10 | 10.63 | -1.38% | 3,460,700 | 37,595,524 | 0.44 |
| 2026-09-30 | 10.96 | 10.90 | 11.04 | 10.86 | -0.09% | 2,730,800 | 29,900,664 | 0.35 |
| 2026-09-29 | 11.03 | 10.91 | 11.03 | 10.76 | -0.73% | 4,157,200 | 45,158,100 | 0.53 |
| 2026-09-28 | 11.15 | 10.99 | 11.20 | 10.84 | -0.90% | 4,670,700 | 51,389,788 | 0.59 |
| 2026-09-24 | 11.27 | 11.09 | 11.33 | 11.02 | -1.51% | 3,549,000 | 39,611,160 | 0.45 |
| 2026-09-23 | 11.26 | 11.26 | 11.33 | 11.13 | -0.18% | 3,703,600 | 41,638,976 | 0.47 |
| 2026-09-22 | 11.25 | 11.28 | 11.34 | 11.03 | +0.62% | 6,744,800 | 75,430,936 | 0.85 |
| 2026-09-21 | 11.12 | 11.21 | 11.36 | 11.04 | +0.99% | 4,569,400 | 51,248,800 | 0.58 |
| 2026-09-18 | 11.11 | 11.10 | 11.21 | 11.07 | -0.09% | 3,700,600 | 41,213,412 | 0.47 |
| 2026-09-17 | 11.19 | 11.11 | 11.23 | 11.01 | -0.36% | 3,646,500 | 40,457,612 | 0.46 |
| 2026-09-16 | 11.11 | 11.15 | 11.17 | 10.92 | +0.36% | 4,196,700 | 46,423,820 | 0.53 |
| 2026-09-15 | 11.34 | 11.11 | 11.35 | 11.03 | -1.33% | 3,191,100 | 35,539,356 | 0.40 |
| 2026-09-14 | 11.41 | 11.26 | 11.52 | 11.16 | -2.00% | 5,033,800 | 56,733,396 | 0.64 |
| 2026-09-11 | 11.40 | 11.49 | 11.57 | 11.16 | +0.79% | 6,095,700 | 69,390,704 | 0.77 |
| 2026-09-10 | 11.58 | 11.40 | 11.65 | 11.38 | -1.55% | 4,288,500 | 49,105,928 | 0.54 |
| 2026-09-09 | 11.35 | 11.58 | 11.79 | 11.35 | +1.40% | 6,897,800 | 80,154,392 | 0.87 |
| 2026-09-08 | 11.08 | 11.42 | 11.52 | 11.03 | +2.98% | 6,374,000 | 72,485,368 | 0.81 |
| 2026-09-07 | 11.31 | 11.09 | 11.35 | 10.97 | -2.38% | 6,922,600 | 76,863,224 | 0.87 |
| 2026-09-04 | 11.35 | 11.36 | 11.60 | 11.32 | +0.44% | 4,175,400 | 47,841,576 | 0.53 |
| 2026-09-03 | 11.31 | 11.31 | 11.43 | 11.20 | +0.00% | 4,734,200 | 53,550,852 | 0.60 |
| 2026-09-02 | 11.34 | 11.31 | 11.51 | 11.25 | -1.22% | 4,894,800 | 55,552,536 | 0.62 |
| 2026-09-01 | 11.48 | 11.45 | 11.66 | 11.39 | -0.35% | 4,663,900 | 53,574,912 | 0.59 |
| 2026-08-31 | 11.48 | 11.49 | 11.62 | 11.38 | -0.17% | 4,807,400 | 55,191,148 | 0.61 |
| 2026-08-28 | 11.67 | 11.51 | 11.94 | 11.46 | +0.52% | 7,479,800 | 87,050,200 | 0.95 |
| 2026-08-27 | 11.58 | 11.45 | 11.68 | 11.37 | -0.17% | 8,336,900 | 95,985,184 | 1.05 |
| 2026-08-26 | 11.02 | 11.47 | 11.73 | 10.98 | +4.27% | 12,681,100 | 145,822,992 | 1.60 |
需要全历史数据与程序化访问？
查看 江航装备 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=sh688586 获取全部历史日线。