中航光电

sz002179 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）

33.04

涨跌幅

-1.78%

成交量

10,790,300 股

成交额

359,159,328 元

换手率

0.51%

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	33.41	33.04	33.67	32.92	-1.78%	10,790,300	359,159,328	0.51
2026-10-13	32.77	33.64	33.88	32.48	+1.75%	18,831,000	625,643,200	0.90
2026-10-12	33.30	33.06	33.30	32.82	-0.99%	12,794,200	422,965,824	0.61
2026-10-09	33.10	33.39	33.57	32.30	+0.63%	20,645,800	678,044,864	0.98
2026-10-08	33.30	33.18	34.40	33.00	-0.45%	21,444,100	724,112,256	1.02
2026-09-30	33.30	33.33	33.85	33.08	+1.31%	16,691,800	558,190,464	0.80
2026-09-29	33.27	32.90	33.39	32.78	-1.11%	16,221,700	534,377,600	0.77
2026-09-28	34.24	33.27	34.25	32.87	-2.83%	22,427,000	748,766,272	1.07
2026-09-24	34.60	34.24	34.87	34.22	-1.52%	12,326,200	424,816,704	0.59
2026-09-23	35.18	34.77	35.22	34.75	-1.17%	13,362,400	466,221,952	0.64
2026-09-22	36.00	35.18	36.25	35.11	-1.26%	16,746,000	595,116,608	0.80
2026-09-21	35.52	35.63	36.08	35.31	+0.31%	20,411,800	727,941,568	0.97
2026-09-18	35.00	35.52	35.59	34.99	+2.13%	28,497,400	1,008,164,096	1.36
2026-09-17	34.69	34.78	35.44	34.60	-0.17%	14,775,100	516,951,456	0.70
2026-09-16	34.68	34.84	35.08	34.35	+0.46%	16,672,200	580,264,256	0.80
2026-09-15	34.01	34.68	35.15	34.00	+1.46%	19,506,500	675,810,112	0.93
2026-09-14	35.19	34.18	35.25	34.00	-2.95%	22,875,100	786,252,544	1.09
2026-09-11	34.52	35.22	36.08	34.48	+1.12%	28,823,200	1,014,577,600	1.37
2026-09-10	34.40	34.83	35.05	34.17	+0.66%	18,062,600	627,402,496	0.86
2026-09-09	34.05	34.60	34.74	33.97	+1.73%	17,728,100	610,469,184	0.85
2026-09-08	34.14	34.01	34.30	33.96	-0.41%	10,864,300	370,845,024	0.52
2026-09-07	34.25	34.15	34.39	33.89	-0.20%	15,338,600	522,795,456	0.73
2026-09-04	34.78	34.22	34.88	34.07	-1.21%	15,974,500	551,588,736	0.76
2026-09-03	34.51	34.64	34.78	34.23	+0.93%	11,926,300	411,485,888	0.57
2026-09-02	34.56	34.32	34.66	34.00	-1.66%	17,474,000	599,050,432	0.83
2026-09-01	35.24	34.90	35.24	34.81	-0.99%	13,930,300	486,926,720	0.66
2026-08-31	34.92	35.25	35.30	34.56	+0.20%	16,635,800	581,375,552	0.79
2026-08-28	35.31	35.18	35.78	35.10	-0.90%	20,347,000	718,938,432	0.97
2026-08-27	34.99	35.50	35.66	34.25	+6.38%	45,307,500	1,588,892,544	2.16
2026-08-26	33.48	33.37	33.68	33.25	+0.00%	14,931,400	499,458,528	0.71

需要全历史数据与程序化访问？查看中航光电日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002179 获取全部历史日线。