航新科技

sz300424 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）

12.19

涨跌幅

-1.69%

成交量

5,505,300 股

成交额

67,662,344 元

换手率

2.15%

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	12.30	12.19	12.45	12.15	-1.69%	5,505,300	67,662,344	2.15
2026-10-13	12.10	12.40	12.51	11.93	+1.06%	8,810,700	107,790,144	3.44
2026-10-12	12.54	12.27	12.57	12.26	-2.62%	6,415,800	79,332,032	2.50
2026-10-09	12.59	12.60	12.63	12.09	+0.08%	10,211,000	126,214,968	3.98
2026-10-08	12.68	12.59	12.99	12.47	-1.49%	7,772,300	99,071,376	3.03
2026-09-30	13.20	12.78	13.23	12.74	-2.37%	9,664,300	124,557,016	3.77
2026-09-29	13.01	13.09	13.20	12.97	+0.31%	7,461,600	97,928,496	2.91
2026-09-28	13.49	13.05	13.50	12.97	-3.48%	11,790,300	155,090,336	4.60
2026-09-24	13.75	13.52	13.85	13.52	-1.60%	10,820,100	147,742,368	4.22
2026-09-23	14.05	13.74	14.05	13.68	-2.21%	15,390,300	212,299,088	6.00
2026-09-22	14.41	14.05	14.50	13.98	-3.44%	28,880,100	410,760,192	11.26
2026-09-21	15.00	14.55	15.25	14.17	-9.57%	46,071,600	669,768,192	17.96
2026-09-18	15.50	16.09	16.27	15.50	+3.87%	19,689,500	313,473,568	7.68
2026-09-17	14.82	15.49	15.60	14.62	+4.52%	23,434,200	354,971,616	9.14
2026-09-16	13.10	14.82	14.92	13.10	+13.39%	27,492,100	395,551,040	10.72
2026-09-15	13.36	13.07	13.39	13.05	-2.39%	4,642,100	61,105,084	1.81
2026-09-14	13.95	13.39	13.95	13.29	-3.39%	6,453,300	87,028,664	2.52
2026-09-11	14.07	13.86	14.39	13.56	-2.94%	7,359,800	101,926,448	2.87
2026-09-10	14.21	14.28	14.52	13.93	-0.28%	7,240,600	103,124,160	2.82
2026-09-09	14.34	14.32	14.65	14.24	-0.56%	6,005,000	86,606,624	2.34
2026-09-08	14.04	14.40	14.46	13.95	+2.56%	8,145,600	116,450,272	3.18
2026-09-07	13.86	14.04	14.15	13.60	+1.30%	6,441,200	89,843,688	2.51
2026-09-04	13.86	13.86	14.10	13.76	+0.29%	7,152,700	99,653,944	2.79
2026-09-03	13.75	13.82	14.03	13.52	+0.51%	9,344,800	128,555,568	3.64
2026-09-02	13.56	13.75	13.90	13.44	+0.81%	10,091,000	138,064,016	3.93
2026-09-01	13.64	13.64	13.82	13.39	-0.22%	10,468,200	142,568,656	4.08
2026-08-31	13.00	13.67	13.71	13.00	+3.72%	16,823,000	224,989,312	6.56
2026-08-28	13.46	13.18	13.65	12.99	-5.92%	18,889,400	250,788,576	7.36
2026-08-27	14.06	14.01	14.23	13.95	-0.71%	9,198,300	129,411,024	3.59
2026-08-26	14.20	14.11	14.36	13.96	-1.33%	5,969,100	84,400,776	2.33

需要全历史数据与程序化访问？查看航新科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300424 获取全部历史日线。