盛航股份

sz001205 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）

14.16

涨跌幅

-1.05%

成交量

2,876,700 股

成交额

40,808,956 元

换手率

1.73%

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	14.25	14.16	14.35	14.10	-1.05%	2,876,700	40,808,956	1.73
2026-10-13	14.27	14.31	14.44	14.07	+0.35%	5,842,700	83,506,248	3.51
2026-10-12	14.50	14.26	14.74	14.13	-1.38%	4,168,600	59,759,748	2.50
2026-10-09	14.60	14.46	14.79	14.29	-0.55%	4,651,000	67,516,496	2.79
2026-10-08	14.51	14.54	14.86	14.47	+0.69%	4,559,800	66,730,984	2.74
2026-09-30	14.59	14.44	14.68	14.30	+0.21%	2,494,000	36,003,812	1.50
2026-09-29	14.37	14.41	14.54	14.32	+0.07%	1,890,300	27,268,172	1.14
2026-09-28	14.60	14.40	14.70	14.31	-1.44%	2,876,000	41,528,856	1.73
2026-09-24	14.55	14.61	14.70	14.50	+0.62%	2,052,300	29,955,400	1.23
2026-09-23	14.60	14.52	14.63	14.42	-0.55%	1,635,800	23,756,650	0.98
2026-09-22	14.50	14.60	14.60	14.30	+0.27%	3,554,800	51,386,276	2.14
2026-09-21	14.44	14.56	14.66	14.38	+0.69%	4,343,100	63,042,432	2.61
2026-09-18	14.41	14.46	14.55	14.30	+0.07%	3,563,000	51,329,068	2.14
2026-09-17	14.29	14.45	14.52	14.01	+0.91%	4,090,200	58,307,896	2.46
2026-09-16	14.31	14.32	14.51	14.23	-0.14%	2,264,400	32,508,844	1.36
2026-09-15	14.67	14.34	14.67	14.22	-0.97%	3,022,700	43,376,756	1.82
2026-09-14	14.39	14.48	14.87	14.32	+0.77%	3,440,400	50,289,276	2.07
2026-09-11	14.75	14.37	14.80	14.21	-2.64%	3,725,400	53,710,316	2.24
2026-09-10	15.27	14.76	15.46	14.69	-3.34%	6,067,600	90,373,824	3.64
2026-09-09	14.66	15.27	15.30	14.58	+4.09%	8,398,200	126,856,232	5.04
2026-09-08	14.58	14.67	14.78	14.46	+0.48%	2,287,200	33,531,038	1.37
2026-09-07	14.58	14.60	14.70	14.50	-0.34%	3,132,500	45,728,700	1.88
2026-09-04	14.84	14.65	14.95	14.59	-1.21%	2,782,700	41,142,500	1.67
2026-09-03	14.61	14.83	15.13	14.61	+0.95%	3,617,900	53,862,992	2.17
2026-09-02	14.71	14.69	14.75	14.51	-0.14%	1,742,700	25,490,628	1.05
2026-09-01	14.80	14.71	15.10	14.64	-1.34%	3,026,800	44,899,268	1.82
2026-08-31	14.50	14.91	15.03	14.33	+3.47%	5,533,000	81,558,200	3.32
2026-08-28	14.38	14.41	14.66	14.34	+0.07%	2,351,400	34,016,552	1.41
2026-08-27	14.52	14.40	14.60	14.31	-0.76%	2,344,500	33,831,064	1.41
2026-08-26	14.69	14.51	14.74	14.50	-0.82%	1,999,700	29,200,498	1.20

需要全历史数据与程序化访问？查看盛航股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001205 获取全部历史日线。