航天电器
sz002025 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）
55.88
涨跌幅
-3.90%
成交量
7,217,600 股
成交额
408,264,832 元
换手率
1.59%
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 | 57.56 | 55.88 | 57.90 | 55.72 | -3.90% | 7,217,600 | 408,264,832 | 1.59 |
| 2026-10-13 | 57.15 | 58.15 | 59.30 | 55.60 | -0.43% | 7,901,500 | 453,221,760 | 1.74 |
| 2026-10-12 | 61.38 | 58.40 | 61.38 | 58.22 | -5.38% | 7,983,000 | 472,685,792 | 1.76 |
| 2026-10-09 | 63.54 | 61.72 | 64.15 | 58.60 | -4.31% | 12,506,500 | 760,643,392 | 2.76 |
| 2026-10-08 | 67.02 | 64.50 | 68.18 | 62.88 | -3.75% | 9,619,400 | 625,343,424 | 2.12 |
| 2026-09-30 | 68.61 | 67.01 | 69.46 | 66.97 | -1.60% | 4,903,400 | 333,367,136 | 1.08 |
| 2026-09-29 | 68.00 | 68.10 | 69.11 | 67.71 | -0.67% | 4,698,200 | 320,633,824 | 1.04 |
| 2026-09-28 | 71.34 | 68.56 | 71.34 | 67.51 | -3.91% | 8,230,100 | 565,219,008 | 1.81 |
| 2026-09-24 | 71.72 | 71.35 | 72.29 | 70.49 | -1.30% | 7,012,100 | 500,532,032 | 1.54 |
| 2026-09-23 | 73.37 | 72.29 | 74.25 | 72.20 | -1.24% | 7,407,000 | 540,489,792 | 1.63 |
| 2026-09-22 | 75.00 | 73.20 | 78.00 | 72.97 | -1.39% | 11,975,500 | 901,356,096 | 2.64 |
| 2026-09-21 | 74.00 | 74.23 | 75.70 | 73.50 | +0.04% | 10,263,100 | 765,356,224 | 2.26 |
| 2026-09-18 | 74.10 | 74.20 | 75.54 | 72.69 | +1.42% | 17,870,000 | 1,328,685,696 | 3.94 |
| 2026-09-17 | 71.22 | 73.16 | 76.37 | 70.50 | +3.98% | 22,261,500 | 1,641,533,440 | 4.90 |
| 2026-09-16 | 68.82 | 70.36 | 70.72 | 67.68 | +2.30% | 14,949,700 | 1,041,917,952 | 3.29 |
| 2026-09-15 | 64.58 | 68.78 | 70.28 | 64.57 | +5.33% | 21,210,400 | 1,447,791,360 | 4.67 |
| 2026-09-14 | 62.39 | 65.30 | 65.75 | 62.00 | +3.63% | 9,670,200 | 619,313,024 | 2.13 |
| 2026-09-11 | 62.55 | 63.01 | 63.88 | 60.30 | -0.62% | 11,199,600 | 695,802,176 | 2.47 |
| 2026-09-10 | 63.51 | 63.40 | 65.05 | 63.10 | -1.25% | 7,223,700 | 461,562,720 | 1.59 |
| 2026-09-09 | 65.88 | 64.20 | 66.94 | 63.69 | -2.09% | 10,910,200 | 709,756,352 | 2.40 |
| 2026-09-08 | 66.95 | 65.57 | 67.13 | 65.31 | -2.72% | 9,054,300 | 599,646,080 | 1.99 |
| 2026-09-07 | 64.99 | 67.40 | 68.20 | 63.00 | +5.02% | 13,962,900 | 920,559,424 | 3.08 |
| 2026-09-04 | 67.03 | 64.18 | 67.57 | 63.76 | -3.88% | 11,077,600 | 726,769,984 | 2.44 |
| 2026-09-03 | 66.90 | 66.77 | 67.24 | 65.10 | +0.53% | 8,222,000 | 545,541,824 | 1.81 |
| 2026-09-02 | 66.59 | 66.42 | 67.40 | 64.80 | -0.57% | 12,093,500 | 801,800,704 | 2.66 |
| 2026-09-01 | 65.49 | 66.80 | 67.37 | 64.63 | +1.97% | 17,730,700 | 1,173,984,896 | 3.91 |
| 2026-08-31 | 61.50 | 65.51 | 66.66 | 61.18 | +5.07% | 17,155,700 | 1,095,188,480 | 3.78 |
| 2026-08-28 | 62.10 | 62.35 | 63.78 | 62.10 | -0.73% | 10,201,500 | 640,987,520 | 2.25 |
| 2026-08-27 | 61.74 | 62.81 | 63.00 | 60.52 | +3.78% | 14,438,400 | 897,571,840 | 3.18 |
| 2026-08-26 | 60.78 | 60.52 | 61.81 | 60.27 | -0.25% | 7,661,200 | 466,574,656 | 1.69 |
需要全历史数据与程序化访问？
查看 航天电器 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=sz002025 获取全部历史日线。