航天彩虹

sz002389 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）

18.30

涨跌幅

-0.71%

成交量

15,867,300 股

成交额

291,437,024 元

换手率

1.61%

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	18.49	18.30	18.61	18.06	-0.71%	15,867,300	291,437,024	1.61
2026-10-13	17.44	18.43	18.65	17.33	+4.84%	25,128,300	455,764,768	2.55
2026-10-12	17.87	17.58	18.09	17.54	-1.62%	9,818,800	174,204,176	1.00
2026-10-09	18.20	17.87	18.29	17.51	-1.92%	18,027,000	320,987,648	1.83
2026-10-08	18.15	18.22	18.84	18.07	+0.61%	15,749,200	289,439,872	1.60
2026-09-30	17.93	18.11	18.28	17.93	+1.00%	9,825,400	178,071,792	1.00
2026-09-29	18.03	17.93	18.14	17.76	-0.83%	10,418,000	186,480,656	1.06
2026-09-28	18.36	18.08	18.36	17.89	-1.26%	10,657,400	192,549,536	1.08
2026-09-24	18.60	18.31	18.63	18.27	-1.88%	10,463,900	192,686,432	1.06
2026-09-23	18.87	18.66	18.90	18.58	-1.48%	11,860,400	221,549,456	1.20
2026-09-22	19.19	18.94	19.31	18.86	-1.51%	15,801,600	299,920,928	1.60
2026-09-21	18.76	19.23	19.65	18.71	+2.94%	22,840,800	439,204,096	2.32
2026-09-18	18.80	18.68	18.95	18.53	+0.16%	14,896,200	279,066,464	1.51
2026-09-17	19.00	18.65	19.15	18.42	-2.56%	20,228,700	378,229,792	2.05
2026-09-16	18.94	19.14	19.21	18.80	+1.06%	16,709,400	318,236,032	1.70
2026-09-15	19.20	18.94	19.38	18.90	-1.66%	21,240,500	406,001,280	2.16
2026-09-14	19.99	19.26	19.99	19.12	-3.65%	27,240,500	527,379,840	2.77
2026-09-11	19.49	19.99	20.17	19.30	+1.32%	34,971,900	689,880,640	3.55
2026-09-10	19.59	19.73	19.95	19.35	+0.25%	25,395,500	499,813,664	2.58
2026-09-09	19.50	19.68	19.93	19.37	-0.40%	30,948,700	608,141,504	3.14
2026-09-08	19.00	19.76	19.77	18.90	+3.46%	36,979,100	718,917,312	3.76
2026-09-07	18.85	19.10	19.40	18.66	+0.63%	21,455,900	408,671,552	2.18
2026-09-04	18.90	18.98	19.26	18.81	+0.21%	22,046,400	419,989,312	2.24
2026-09-03	18.89	18.94	19.15	18.73	-0.94%	23,391,800	443,509,696	2.38
2026-09-02	18.82	19.12	19.34	18.80	+0.79%	36,982,800	706,021,952	3.76
2026-09-01	18.32	18.97	19.14	18.21	+3.27%	36,489,000	689,629,696	3.71
2026-08-31	18.12	18.37	18.59	18.08	+1.66%	15,544,500	284,797,440	1.58
2026-08-28	18.05	18.07	18.18	17.90	-0.11%	11,943,100	215,775,792	1.21
2026-08-27	17.85	18.09	18.15	17.81	+0.95%	11,277,500	203,173,616	1.15
2026-08-26	17.67	17.92	18.06	17.61	+1.30%	10,793,900	193,319,152	1.10

需要全历史数据与程序化访问？查看航天彩虹日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002389 获取全部历史日线。