航天科技

sz000901 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）

13.22

涨跌幅

-0.45%

成交量

10,446,500 股

成交额

138,541,904 元

换手率

1.31%

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	13.24	13.22	13.49	13.01	-0.45%	10,446,500	138,541,904	1.31
2026-10-13	13.03	13.28	13.35	12.70	+0.68%	14,330,000	186,702,416	1.80
2026-10-12	13.55	13.19	13.65	13.15	-2.44%	7,991,700	106,444,352	1.00
2026-10-09	13.64	13.52	13.73	13.03	-0.88%	12,802,800	170,757,424	1.60
2026-10-08	13.78	13.64	14.17	13.52	-0.29%	11,415,300	158,180,656	1.43
2026-09-30	13.86	13.68	13.95	13.60	-0.94%	6,639,600	91,301,728	0.83
2026-09-29	13.86	13.81	14.02	13.71	-0.43%	6,465,800	89,331,520	0.81
2026-09-28	14.02	13.87	14.19	13.72	-1.35%	11,086,800	153,991,776	1.39
2026-09-24	14.02	14.06	14.38	13.97	+0.07%	12,484,100	177,002,560	1.56
2026-09-23	14.36	14.05	14.41	14.03	-2.36%	9,054,400	127,992,864	1.13
2026-09-22	14.50	14.39	14.70	14.35	-0.62%	11,063,700	160,197,408	1.39
2026-09-21	14.37	14.48	14.59	14.34	+0.77%	10,286,200	148,663,696	1.29
2026-09-18	14.17	14.37	14.55	14.10	+1.91%	12,439,000	179,042,336	1.56
2026-09-17	14.22	14.10	14.32	14.00	-1.33%	8,391,000	118,501,480	1.05
2026-09-16	14.00	14.29	14.35	13.95	+1.78%	9,920,800	140,810,736	1.24
2026-09-15	14.25	14.04	14.29	14.03	-1.34%	7,295,700	103,136,528	0.91
2026-09-14	14.30	14.23	14.41	14.14	-0.97%	11,887,900	169,237,472	1.49
2026-09-11	14.41	14.37	14.52	14.10	-1.17%	13,634,700	194,906,800	1.71
2026-09-10	14.35	14.54	14.75	14.23	+0.90%	17,310,100	251,314,512	2.17
2026-09-09	14.31	14.41	14.55	14.24	+0.49%	13,969,800	201,375,568	1.75
2026-09-08	14.10	14.34	14.52	14.03	+1.70%	14,094,000	202,115,344	1.77
2026-09-07	14.25	14.10	14.32	14.09	-1.05%	11,656,000	165,225,616	1.46
2026-09-04	14.25	14.25	14.55	14.17	+0.56%	16,482,900	236,651,136	2.06
2026-09-03	14.29	14.17	14.37	14.09	-0.84%	9,998,500	142,229,040	1.25
2026-09-02	14.23	14.29	14.39	14.08	+0.42%	13,862,800	197,726,128	1.74
2026-09-01	14.05	14.23	14.33	13.94	+1.43%	13,507,300	191,497,472	1.69
2026-08-31	13.68	14.03	14.06	13.64	+1.67%	12,412,100	172,669,728	1.55
2026-08-28	13.85	13.80	13.91	13.78	-0.36%	8,581,400	118,641,152	1.08
2026-08-27	13.61	13.85	13.87	13.54	+1.54%	10,749,300	147,984,176	1.35
2026-08-26	13.70	13.64	13.80	13.53	-0.22%	8,316,900	113,671,800	1.04

需要全历史数据与程序化访问？查看航天科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000901 获取全部历史日线。