炼石航空
sz000697 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）
9.13
涨跌幅
-3.49%
成交量
10,545,700 股
成交额
98,085,512 元
换手率
1.61%
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 | 9.41 | 9.13 | 9.49 | 9.10 | -3.49% | 10,545,700 | 98,085,512 | 1.61 |
| 2026-10-13 | 8.96 | 9.46 | 9.62 | 8.82 | +5.46% | 17,234,400 | 160,843,392 | 2.64 |
| 2026-10-12 | 9.25 | 8.97 | 9.25 | 8.91 | -3.13% | 6,231,400 | 56,390,528 | 0.95 |
| 2026-10-09 | 9.45 | 9.26 | 9.49 | 8.89 | -1.49% | 12,975,800 | 118,680,544 | 1.99 |
| 2026-10-08 | 9.21 | 9.40 | 9.41 | 9.14 | +2.62% | 8,700,300 | 80,852,784 | 1.33 |
| 2026-09-30 | 9.40 | 9.16 | 9.41 | 9.05 | +0.22% | 6,387,500 | 58,457,948 | 0.98 |
| 2026-09-29 | 9.07 | 9.14 | 9.27 | 8.99 | +1.78% | 7,641,700 | 70,042,928 | 1.17 |
| 2026-09-28 | 8.90 | 8.98 | 9.17 | 8.89 | +0.79% | 7,291,100 | 65,753,920 | 1.12 |
| 2026-09-24 | 9.08 | 8.91 | 9.17 | 8.90 | -1.76% | 4,432,200 | 40,011,848 | 0.68 |
| 2026-09-23 | 9.13 | 9.07 | 9.18 | 9.02 | -0.55% | 5,104,000 | 46,373,616 | 0.78 |
| 2026-09-22 | 9.23 | 9.12 | 9.27 | 9.10 | -1.41% | 4,528,700 | 41,413,228 | 0.69 |
| 2026-09-21 | 9.06 | 9.25 | 9.31 | 9.01 | +2.66% | 6,017,600 | 55,414,328 | 0.92 |
| 2026-09-18 | 8.87 | 9.01 | 9.14 | 8.85 | +2.39% | 5,478,800 | 49,262,700 | 0.84 |
| 2026-09-17 | 8.81 | 8.80 | 8.86 | 8.65 | -0.34% | 4,189,900 | 36,763,744 | 0.64 |
| 2026-09-16 | 8.75 | 8.83 | 8.84 | 8.69 | +0.91% | 3,838,600 | 33,644,324 | 0.59 |
| 2026-09-15 | 8.90 | 8.75 | 8.96 | 8.73 | -1.69% | 5,666,900 | 49,958,908 | 0.87 |
| 2026-09-14 | 9.16 | 8.90 | 9.17 | 8.85 | -2.73% | 8,200,700 | 73,261,992 | 1.26 |
| 2026-09-11 | 9.21 | 9.15 | 9.33 | 9.07 | -1.40% | 6,870,300 | 62,956,652 | 1.05 |
| 2026-09-10 | 9.38 | 9.28 | 9.47 | 9.25 | -1.59% | 6,696,300 | 62,299,440 | 1.03 |
| 2026-09-09 | 9.28 | 9.43 | 9.54 | 9.22 | +1.62% | 9,103,100 | 85,758,544 | 1.39 |
| 2026-09-08 | 9.09 | 9.28 | 9.29 | 9.05 | +1.75% | 6,266,100 | 57,764,072 | 0.96 |
| 2026-09-07 | 9.08 | 9.12 | 9.17 | 8.94 | -0.55% | 7,569,900 | 68,446,568 | 1.16 |
| 2026-09-04 | 9.12 | 9.17 | 9.32 | 8.90 | +2.69% | 11,643,600 | 106,292,720 | 1.78 |
| 2026-09-03 | 9.12 | 8.93 | 9.18 | 8.90 | -1.33% | 11,276,200 | 101,448,920 | 1.73 |
| 2026-09-02 | 8.62 | 9.05 | 9.14 | 8.62 | +3.43% | 17,672,200 | 159,206,960 | 2.71 |
| 2026-09-01 | 8.68 | 8.75 | 8.80 | 8.55 | -0.68% | 6,815,400 | 59,161,984 | 1.04 |
| 2026-08-31 | 8.54 | 8.81 | 9.10 | 8.54 | +3.04% | 10,552,700 | 92,340,936 | 1.62 |
| 2026-08-28 | 8.52 | 8.55 | 8.63 | 8.48 | +0.94% | 5,820,600 | 49,770,812 | 0.89 |
| 2026-08-27 | 8.30 | 8.47 | 8.51 | 8.25 | +2.05% | 6,437,700 | 54,072,068 | 0.99 |
| 2026-08-26 | 8.29 | 8.30 | 8.39 | 8.24 | +0.24% | 5,698,700 | 47,455,076 | 0.87 |
需要全历史数据与程序化访问？
查看 炼石航空 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=sz000697 获取全部历史日线。