中航西飞
sz000768 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）
23.63
涨跌幅
+0.94%
成交量
49,028,000 股
成交额
1,168,309,888 元
换手率
1.77%
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 | 23.63 | 23.63 | 24.20 | 23.24 | +0.94% | 49,028,000 | 1,168,309,888 | 1.77 |
| 2026-10-13 | 22.01 | 23.41 | 23.58 | 21.88 | +6.12% | 59,205,100 | 1,366,802,432 | 2.13 |
| 2026-10-12 | 22.40 | 22.06 | 22.75 | 22.04 | -1.12% | 16,196,300 | 361,742,400 | 0.58 |
| 2026-10-09 | 22.55 | 22.31 | 22.73 | 21.97 | -1.28% | 19,646,400 | 437,064,704 | 0.71 |
| 2026-10-08 | 23.12 | 22.60 | 23.46 | 22.48 | -2.25% | 21,086,100 | 482,227,232 | 0.76 |
| 2026-09-30 | 22.51 | 23.12 | 23.38 | 22.51 | +2.76% | 31,835,300 | 733,852,992 | 1.15 |
| 2026-09-29 | 22.93 | 22.50 | 22.94 | 22.04 | -1.83% | 28,623,000 | 640,476,864 | 1.03 |
| 2026-09-28 | 22.20 | 22.92 | 23.05 | 22.02 | +3.71% | 42,177,400 | 958,546,432 | 1.52 |
| 2026-09-24 | 22.63 | 22.10 | 22.77 | 22.06 | -2.69% | 18,065,000 | 402,871,328 | 0.65 |
| 2026-09-23 | 22.90 | 22.71 | 22.96 | 22.47 | -0.57% | 15,413,600 | 349,334,304 | 0.56 |
| 2026-09-22 | 23.05 | 22.84 | 23.20 | 22.55 | -0.31% | 19,620,300 | 446,298,240 | 0.71 |
| 2026-09-21 | 22.35 | 22.91 | 23.23 | 22.28 | +2.51% | 21,903,300 | 500,792,064 | 0.79 |
| 2026-09-18 | 22.31 | 22.35 | 22.73 | 22.20 | +0.59% | 17,347,400 | 389,118,048 | 0.62 |
| 2026-09-17 | 22.35 | 22.22 | 22.68 | 22.19 | -0.58% | 15,057,800 | 337,044,064 | 0.54 |
| 2026-09-16 | 22.25 | 22.35 | 22.46 | 21.95 | +0.22% | 20,767,100 | 460,730,368 | 0.75 |
| 2026-09-15 | 22.74 | 22.30 | 22.74 | 22.20 | -1.41% | 18,668,200 | 419,928,032 | 0.67 |
| 2026-09-14 | 23.50 | 22.62 | 23.50 | 22.54 | -3.91% | 32,415,900 | 738,028,544 | 1.17 |
| 2026-09-11 | 23.29 | 23.54 | 23.60 | 23.05 | +0.17% | 28,529,000 | 666,744,256 | 1.03 |
| 2026-09-10 | 23.77 | 23.50 | 24.04 | 23.49 | -1.88% | 29,276,700 | 694,239,552 | 1.05 |
| 2026-09-09 | 23.41 | 23.95 | 24.36 | 23.37 | +1.70% | 39,580,600 | 948,200,384 | 1.43 |
| 2026-09-08 | 23.31 | 23.55 | 23.73 | 23.18 | +1.16% | 23,658,500 | 555,855,296 | 0.85 |
| 2026-09-07 | 23.48 | 23.28 | 23.63 | 22.91 | -1.77% | 38,789,600 | 898,836,032 | 1.40 |
| 2026-09-04 | 23.01 | 23.70 | 23.87 | 22.96 | +2.86% | 53,457,900 | 1,259,153,920 | 1.93 |
| 2026-09-03 | 23.29 | 23.04 | 23.39 | 22.86 | +0.09% | 36,796,400 | 850,309,504 | 1.33 |
| 2026-09-02 | 22.64 | 23.02 | 23.66 | 22.64 | +1.77% | 71,010,800 | 1,642,734,720 | 2.56 |
| 2026-09-01 | 21.90 | 22.62 | 22.96 | 21.80 | +3.01% | 49,796,400 | 1,124,887,296 | 1.79 |
| 2026-08-31 | 21.86 | 21.96 | 22.17 | 21.54 | +1.10% | 27,154,400 | 592,597,760 | 0.98 |
| 2026-08-28 | 21.40 | 21.72 | 21.90 | 21.12 | +2.45% | 38,247,200 | 829,139,584 | 1.38 |
| 2026-08-27 | 20.65 | 21.20 | 21.28 | 20.60 | +2.32% | 26,198,700 | 550,620,352 | 0.94 |
| 2026-08-26 | 20.35 | 20.72 | 21.02 | 20.31 | +1.27% | 27,657,000 | 573,098,496 | 1.00 |
需要全历史数据与程序化访问？
查看 中航西飞 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=sz000768 获取全部历史日线。