国货航
sz001391 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）
4.08
涨跌幅
-0.49%
成交量
31,457,900 股
成交额
129,258,664 元
换手率
0.43%
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 | 4.12 | 4.08 | 4.19 | 4.07 | -0.49% | 31,457,900 | 129,258,664 | 0.43 |
| 2026-10-13 | 4.14 | 4.10 | 4.26 | 4.09 | -1.44% | 69,035,400 | 288,521,760 | 0.95 |
| 2026-10-12 | 4.06 | 4.16 | 4.20 | 4.04 | +2.72% | 77,937,300 | 323,821,760 | 1.07 |
| 2026-10-09 | 3.88 | 4.05 | 4.06 | 3.88 | +3.85% | 75,040,700 | 300,083,008 | 1.03 |
| 2026-10-08 | 3.83 | 3.90 | 3.90 | 3.83 | +1.56% | 27,083,900 | 105,061,112 | 0.37 |
| 2026-09-30 | 3.81 | 3.84 | 3.85 | 3.79 | +1.05% | 17,595,600 | 67,292,880 | 0.24 |
| 2026-09-29 | 3.80 | 3.80 | 3.83 | 3.80 | -0.26% | 11,804,200 | 45,028,280 | 0.16 |
| 2026-09-28 | 3.83 | 3.81 | 3.85 | 3.76 | -0.52% | 20,073,900 | 76,277,736 | 0.28 |
| 2026-09-24 | 3.84 | 3.83 | 3.85 | 3.81 | -0.52% | 18,938,400 | 72,560,024 | 0.26 |
| 2026-09-23 | 3.92 | 3.85 | 3.93 | 3.84 | -2.04% | 34,411,500 | 133,216,088 | 0.47 |
| 2026-09-22 | 4.01 | 3.93 | 4.01 | 3.91 | -2.24% | 45,639,300 | 179,834,976 | 0.63 |
| 2026-09-21 | 4.01 | 4.02 | 4.03 | 3.99 | +0.00% | 19,631,000 | 78,724,272 | 0.27 |
| 2026-09-18 | 3.98 | 4.02 | 4.04 | 3.96 | +1.52% | 22,943,400 | 91,973,192 | 0.31 |
| 2026-09-17 | 3.96 | 3.96 | 3.97 | 3.94 | -0.25% | 10,064,500 | 39,812,072 | 0.14 |
| 2026-09-16 | 3.96 | 3.97 | 3.97 | 3.92 | +0.00% | 12,493,400 | 49,238,672 | 0.17 |
| 2026-09-15 | 3.99 | 3.97 | 3.99 | 3.94 | -0.50% | 13,776,100 | 54,619,892 | 0.19 |
| 2026-09-14 | 3.97 | 3.99 | 4.01 | 3.96 | +0.25% | 14,164,300 | 56,485,040 | 0.19 |
| 2026-09-11 | 4.08 | 3.98 | 4.09 | 3.95 | -2.93% | 37,502,400 | 149,809,872 | 0.51 |
| 2026-09-10 | 4.15 | 4.10 | 4.15 | 4.08 | -1.20% | 16,102,700 | 66,085,076 | 0.22 |
| 2026-09-09 | 4.16 | 4.15 | 4.17 | 4.13 | -0.48% | 11,639,700 | 48,273,300 | 0.16 |
| 2026-09-08 | 4.12 | 4.17 | 4.17 | 4.10 | +1.21% | 22,995,700 | 95,531,656 | 0.32 |
| 2026-09-07 | 4.10 | 4.12 | 4.13 | 4.08 | +0.49% | 16,828,900 | 69,131,696 | 0.23 |
| 2026-09-04 | 4.05 | 4.10 | 4.14 | 4.05 | +1.23% | 28,678,000 | 117,659,240 | 0.39 |
| 2026-09-03 | 4.09 | 4.05 | 4.09 | 4.05 | -0.49% | 19,511,200 | 79,333,504 | 0.27 |
| 2026-09-02 | 4.10 | 4.07 | 4.12 | 4.07 | -1.21% | 17,920,900 | 73,103,600 | 0.25 |
| 2026-09-01 | 4.07 | 4.12 | 4.14 | 4.06 | +1.23% | 26,928,100 | 110,778,200 | 0.37 |
| 2026-08-31 | 4.10 | 4.07 | 4.11 | 4.06 | -0.97% | 17,937,700 | 73,078,528 | 0.25 |
| 2026-08-28 | 4.07 | 4.11 | 4.13 | 4.06 | +0.49% | 24,755,600 | 101,710,728 | 0.34 |
| 2026-08-27 | 4.13 | 4.09 | 4.14 | 4.05 | -1.68% | 33,816,800 | 137,812,400 | 0.46 |
| 2026-08-26 | 4.14 | 4.16 | 4.19 | 4.14 | +0.48% | 18,144,000 | 75,651,704 | 0.25 |
需要全历史数据与程序化访问？
查看 国货航 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=sz001391 获取全部历史日线。