航天智装

sz300455 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）

16.15

涨跌幅

-1.10%

成交量

5,030,200 股

成交额

81,687,928 元

换手率

0.71%

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	16.33	16.15	16.49	16.02	-1.10%	5,030,200	81,687,928	0.71
2026-10-13	15.86	16.33	16.45	15.54	+1.87%	6,671,100	106,381,496	0.94
2026-10-12	16.50	16.03	16.50	15.92	-1.84%	5,006,900	80,585,488	0.71
2026-10-09	16.39	16.33	16.70	15.68	-0.61%	7,917,100	127,712,720	1.12
2026-10-08	16.37	16.43	17.04	16.25	+1.67%	7,831,800	130,488,608	1.11
2026-09-30	16.46	16.16	16.60	16.15	-1.46%	3,905,400	63,562,332	0.55
2026-09-29	16.45	16.40	16.60	16.25	+0.24%	3,317,100	54,336,984	0.47
2026-09-28	16.94	16.36	17.06	16.23	-3.42%	5,633,700	92,686,104	0.80
2026-09-24	17.07	16.94	17.28	16.81	-0.35%	5,127,000	87,342,024	0.73
2026-09-23	17.22	17.00	17.26	16.98	-1.16%	3,378,400	57,695,176	0.48
2026-09-22	17.41	17.20	17.55	17.15	-0.69%	4,199,700	72,866,352	0.59
2026-09-21	17.35	17.32	17.60	17.24	+0.46%	5,130,300	89,265,736	0.73
2026-09-18	16.87	17.24	17.44	16.87	+3.17%	5,901,200	101,791,544	0.83
2026-09-17	17.00	16.71	17.16	16.70	-1.82%	4,410,500	74,258,424	0.62
2026-09-16	16.69	17.02	17.11	16.61	+1.86%	4,470,500	75,689,136	0.63
2026-09-15	16.76	16.71	16.99	16.71	-0.42%	3,609,900	60,646,584	0.51
2026-09-14	16.94	16.78	17.03	16.70	-1.47%	3,887,900	65,426,416	0.55
2026-09-11	17.21	17.03	17.37	16.78	-1.90%	5,555,800	94,456,168	0.79
2026-09-10	17.30	17.36	17.61	17.08	-0.29%	4,629,500	80,615,984	0.66
2026-09-09	17.49	17.41	17.65	17.33	-0.63%	3,790,100	66,262,744	0.54
2026-09-08	17.25	17.52	17.65	17.23	+0.98%	4,034,400	70,610,040	0.57
2026-09-07	17.50	17.35	17.69	17.30	-1.03%	4,665,900	81,297,744	0.66
2026-09-04	17.69	17.53	18.05	17.45	-0.11%	4,846,000	86,204,536	0.69
2026-09-03	17.72	17.55	17.92	17.48	-1.35%	3,659,600	64,648,880	0.52
2026-09-02	17.70	17.79	17.97	17.62	-0.45%	3,876,600	68,988,240	0.55
2026-09-01	18.00	17.87	18.03	17.55	-0.06%	4,454,600	79,302,840	0.63
2026-08-31	17.42	17.88	17.88	17.40	+1.65%	4,724,200	83,640,280	0.67
2026-08-28	17.60	17.59	17.80	17.46	-0.40%	4,215,900	74,284,712	0.60
2026-08-27	17.38	17.66	17.79	17.17	+1.55%	4,393,400	77,323,568	0.62
2026-08-26	17.27	17.39	17.52	17.06	+0.52%	4,080,200	70,719,920	0.58

需要全历史数据与程序化访问？查看航天智装日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300455 获取全部历史日线。