航锦科技

sz000818 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）

10.66

涨跌幅

-2.65%

成交量

6,847,300 股

成交额

73,928,232 元

换手率

1.04%

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	10.94	10.66	10.94	10.65	-2.65%	6,847,300	73,928,232	1.04
2026-10-13	10.92	10.95	11.06	10.67	-0.64%	7,922,600	85,972,416	1.20
2026-10-12	11.16	11.02	11.23	11.00	-1.78%	5,741,200	63,613,380	0.87
2026-10-09	11.04	11.22	11.24	10.80	+0.72%	10,767,400	118,727,320	1.64
2026-10-08	11.27	11.14	11.44	11.04	-1.07%	9,520,500	106,696,632	1.45
2026-09-30	11.31	11.26	11.38	11.17	-0.44%	8,047,400	90,656,424	1.22
2026-09-29	11.30	11.31	11.41	11.25	+0.00%	7,358,800	83,492,584	1.12
2026-09-28	11.93	11.31	11.96	11.24	-4.64%	15,277,700	174,234,624	2.32
2026-09-24	12.01	11.86	12.01	11.81	-1.25%	7,903,800	93,894,752	1.20
2026-09-23	12.17	12.01	12.24	11.91	-1.96%	10,239,100	122,978,584	1.56
2026-09-22	12.30	12.25	12.41	12.13	-0.97%	16,721,400	204,702,448	2.54
2026-09-21	11.80	12.37	12.42	11.79	+5.46%	25,887,400	314,422,176	3.93
2026-09-18	11.67	11.73	11.78	11.67	+1.38%	10,607,800	124,339,384	1.61
2026-09-17	11.69	11.57	11.78	11.50	-1.28%	9,768,000	113,167,736	1.48
2026-09-16	11.48	11.72	11.73	11.33	+1.82%	11,949,000	138,473,712	1.82
2026-09-15	11.65	11.51	11.68	11.50	-1.46%	10,148,600	117,349,776	1.54
2026-09-14	11.78	11.68	11.85	11.64	-1.02%	8,888,400	104,190,888	1.35
2026-09-11	11.96	11.80	11.96	11.58	-2.24%	15,266,200	179,166,864	2.32
2026-09-10	12.18	12.07	12.20	12.04	-1.39%	7,883,000	95,488,024	1.20
2026-09-09	12.29	12.24	12.31	12.03	-0.16%	9,579,100	116,551,920	1.46
2026-09-08	12.25	12.26	12.34	12.18	+0.16%	8,986,400	110,253,648	1.37
2026-09-07	12.27	12.24	12.35	12.20	+0.00%	8,469,200	103,746,120	1.29
2026-09-04	12.50	12.24	12.59	12.18	-1.77%	13,322,100	165,367,440	2.02
2026-09-03	12.58	12.46	12.64	12.35	-0.56%	9,492,900	118,641,872	1.44
2026-09-02	12.38	12.53	12.60	12.31	+0.08%	12,322,000	153,659,104	1.87
2026-09-01	12.51	12.52	12.66	12.43	+0.00%	11,755,700	147,372,880	1.79
2026-08-31	12.31	12.52	12.55	12.22	+0.89%	14,715,500	182,454,752	2.24
2026-08-28	12.31	12.41	12.55	12.30	+0.40%	15,864,000	197,002,880	2.41
2026-08-27	12.00	12.36	12.49	12.00	+1.73%	18,728,000	230,775,648	2.85
2026-08-26	11.95	12.15	12.47	11.91	+1.25%	20,383,800	249,326,640	3.10

需要全历史数据与程序化访问？查看航锦科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000818 获取全部历史日线。