航天智造

sz300446 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）

12.23

涨跌幅

-1.85%

成交量

4,203,800 股

成交额

51,689,896 元

换手率

0.50%

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	12.36	12.23	12.42	12.20	-1.85%	4,203,800	51,689,896	0.50
2026-10-13	12.48	12.46	12.55	12.08	-0.56%	7,185,400	88,329,376	0.86
2026-10-12	12.46	12.53	12.69	12.43	+0.80%	5,618,100	70,574,912	0.67
2026-10-09	12.30	12.43	12.48	12.11	+0.49%	5,774,600	71,106,232	0.69
2026-10-08	12.39	12.37	12.65	12.26	-0.08%	4,763,100	59,340,276	0.57
2026-09-30	12.45	12.38	12.50	12.27	+0.00%	3,630,000	44,976,652	0.43
2026-09-29	12.31	12.38	12.50	12.30	+0.00%	3,452,000	42,775,564	0.41
2026-09-28	12.65	12.38	12.71	12.25	-2.29%	5,294,700	65,684,172	0.63
2026-09-24	12.86	12.67	12.96	12.65	-1.55%	4,388,100	56,097,788	0.52
2026-09-23	12.97	12.87	13.00	12.86	-1.00%	3,749,900	48,377,316	0.45
2026-09-22	13.17	13.00	13.18	12.95	-0.69%	4,307,100	56,253,904	0.52
2026-09-21	13.00	13.09	13.20	12.99	+0.69%	5,359,900	70,192,744	0.64
2026-09-18	12.65	13.00	13.05	12.65	+3.09%	8,014,400	103,767,560	0.96
2026-09-17	12.73	12.61	12.88	12.56	-1.48%	4,443,900	56,218,076	0.53
2026-09-16	12.54	12.80	12.85	12.54	+1.27%	4,618,800	58,704,844	0.55
2026-09-15	12.80	12.64	12.85	12.60	-1.33%	5,256,900	66,909,452	0.63
2026-09-14	12.87	12.81	12.96	12.69	-0.70%	5,237,800	67,134,312	0.63
2026-09-11	13.07	12.90	13.07	12.72	-1.75%	6,875,200	88,698,200	0.82
2026-09-10	13.15	13.13	13.26	12.95	-0.30%	6,520,000	85,514,280	0.78
2026-09-09	13.14	13.17	13.32	13.09	+0.15%	6,964,200	91,894,904	0.83
2026-09-08	12.96	13.15	13.24	12.91	+1.47%	6,633,600	87,231,216	0.79
2026-09-07	13.02	12.96	13.17	12.94	-1.07%	5,995,400	78,215,704	0.72
2026-09-04	13.28	13.10	13.40	13.01	-0.68%	6,096,000	80,766,160	0.73
2026-09-03	13.39	13.19	13.48	13.18	-1.49%	5,165,700	68,550,888	0.62
2026-09-02	13.31	13.39	13.48	13.18	+0.30%	6,102,000	81,394,680	0.73
2026-09-01	13.25	13.35	13.45	13.20	+0.45%	6,246,100	83,378,792	0.75
2026-08-31	12.95	13.29	13.30	12.76	+1.61%	7,668,200	100,978,640	0.92
2026-08-28	13.15	13.08	13.26	13.07	-0.91%	5,465,300	71,854,312	0.65
2026-08-27	13.24	13.20	13.31	13.04	-1.35%	7,662,700	100,806,048	0.92
2026-08-26	13.12	13.38	13.44	13.05	+1.83%	6,154,500	81,894,264	0.74

需要全历史数据与程序化访问？查看航天智造日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300446 获取全部历史日线。