航天发展

sz000547 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）

13.06

涨跌幅

-0.91%

成交量

42,083,200 股

成交额

552,301,056 元

换手率

2.65%

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	13.12	13.06	13.41	12.80	-0.91%	42,083,200	552,301,056	2.65
2026-10-13	12.69	13.18	13.23	12.31	+2.73%	52,010,100	666,334,848	3.27
2026-10-12	13.42	12.83	13.47	12.83	-4.40%	41,790,500	546,068,736	2.63
2026-10-09	13.86	13.42	14.00	12.93	-2.96%	64,522,500	860,192,576	4.06
2026-10-08	13.73	13.83	14.83	13.68	+1.10%	82,457,500	1,165,075,712	5.19
2026-09-30	14.02	13.68	14.08	13.61	-1.37%	36,363,000	501,275,360	2.29
2026-09-29	14.00	13.87	14.42	13.86	-1.35%	50,818,200	710,760,384	3.20
2026-09-28	14.42	14.06	14.88	13.98	-3.43%	81,791,500	1,166,131,456	5.15
2026-09-24	14.30	14.56	15.15	14.26	+1.75%	113,265,100	1,663,229,056	7.13
2026-09-23	14.66	14.31	14.70	14.30	-2.98%	35,575,300	512,274,656	2.24
2026-09-22	15.03	14.75	15.20	14.70	-1.80%	42,073,400	625,410,880	2.65
2026-09-21	14.96	15.02	15.25	14.88	+0.60%	50,037,400	752,926,400	3.15
2026-09-18	14.54	14.93	15.24	14.53	+3.04%	56,247,700	840,148,608	3.54
2026-09-17	14.69	14.49	14.89	14.43	-2.09%	40,162,900	585,885,824	2.53
2026-09-16	14.41	14.80	14.91	14.35	+2.71%	53,839,700	792,376,576	3.39
2026-09-15	14.58	14.41	14.72	14.37	-1.37%	33,584,200	487,104,928	2.11
2026-09-14	14.75	14.61	14.88	14.51	-0.95%	39,636,700	580,659,520	2.49
2026-09-11	14.90	14.75	15.08	14.46	-1.60%	63,149,500	928,538,688	3.97
2026-09-10	14.73	14.99	15.18	14.61	+1.49%	76,092,700	1,138,072,576	4.79
2026-09-09	14.60	14.77	14.87	14.51	+0.89%	53,279,000	783,579,328	3.35
2026-09-08	14.27	14.64	14.89	14.23	+2.02%	59,971,200	879,145,920	3.77
2026-09-07	14.78	14.35	14.79	14.25	-1.78%	56,609,200	813,177,536	3.56
2026-09-04	14.30	14.61	15.25	14.23	+2.89%	101,527,500	1,494,818,048	6.39
2026-09-03	14.38	14.20	14.52	14.16	-1.32%	34,609,300	494,987,616	2.18
2026-09-02	14.27	14.39	14.50	14.18	+0.14%	44,826,200	644,178,560	2.82
2026-09-01	14.20	14.37	14.48	14.12	+1.05%	45,362,100	650,532,480	2.85
2026-08-31	14.00	14.22	14.33	13.90	+0.42%	38,029,900	538,123,136	2.39
2026-08-28	13.99	14.16	14.35	13.95	+0.85%	48,945,100	691,394,496	3.08
2026-08-27	13.85	14.04	14.05	13.71	+1.30%	35,091,400	490,353,568	2.21
2026-08-26	13.82	13.86	13.97	13.67	+0.22%	34,937,900	484,095,968	2.20

需要全历史数据与程序化访问？查看航天发展日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000547 获取全部历史日线。