晨曦航空
sz300581 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）
10.08
涨跌幅
-0.49%
成交量
12,865,200 股
成交额
130,011,544 元
换手率
2.34%
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 | 10.18 | 10.08 | 10.35 | 9.82 | -0.49% | 12,865,200 | 130,011,544 | 2.34 |
| 2026-10-13 | 9.55 | 10.13 | 10.46 | 9.44 | +4.97% | 18,557,100 | 186,649,360 | 3.37 |
| 2026-10-12 | 9.85 | 9.65 | 9.94 | 9.63 | -2.33% | 4,957,700 | 48,233,796 | 0.90 |
| 2026-10-09 | 9.98 | 9.88 | 9.99 | 9.47 | -0.30% | 8,798,200 | 85,132,096 | 1.60 |
| 2026-10-08 | 10.06 | 9.91 | 10.42 | 9.84 | -0.40% | 10,928,700 | 110,922,392 | 1.99 |
| 2026-09-30 | 10.10 | 9.95 | 10.15 | 9.93 | -0.80% | 4,600,300 | 46,060,688 | 0.84 |
| 2026-09-29 | 10.00 | 10.03 | 10.12 | 9.84 | +1.11% | 6,408,800 | 63,877,172 | 1.17 |
| 2026-09-28 | 10.10 | 9.92 | 10.13 | 9.82 | -1.59% | 7,325,600 | 72,789,480 | 1.33 |
| 2026-09-24 | 10.13 | 10.08 | 10.32 | 10.05 | -0.69% | 6,680,400 | 67,937,080 | 1.21 |
| 2026-09-23 | 10.37 | 10.15 | 10.38 | 10.09 | -1.65% | 6,829,400 | 69,438,088 | 1.24 |
| 2026-09-22 | 10.42 | 10.32 | 10.49 | 10.22 | -1.34% | 9,057,500 | 93,404,416 | 1.65 |
| 2026-09-21 | 10.31 | 10.46 | 10.64 | 10.20 | +1.85% | 10,376,400 | 108,563,080 | 1.89 |
| 2026-09-18 | 10.24 | 10.27 | 10.46 | 10.24 | +0.59% | 7,318,600 | 75,580,496 | 1.33 |
| 2026-09-17 | 10.31 | 10.21 | 10.40 | 10.08 | -0.97% | 7,314,700 | 74,644,664 | 1.33 |
| 2026-09-16 | 10.26 | 10.31 | 10.43 | 10.17 | +0.39% | 8,490,000 | 87,584,472 | 1.54 |
| 2026-09-15 | 10.56 | 10.27 | 10.60 | 10.25 | -2.56% | 9,105,000 | 94,699,416 | 1.66 |
| 2026-09-14 | 10.92 | 10.54 | 11.10 | 10.52 | -3.48% | 14,895,900 | 158,681,664 | 2.71 |
| 2026-09-11 | 10.74 | 10.92 | 11.10 | 10.71 | +0.18% | 20,086,000 | 219,376,544 | 3.65 |
| 2026-09-10 | 10.97 | 10.90 | 11.16 | 10.85 | -1.45% | 15,238,900 | 166,834,704 | 2.77 |
| 2026-09-09 | 10.97 | 11.06 | 11.26 | 10.82 | +0.09% | 25,374,000 | 280,821,024 | 4.61 |
| 2026-09-08 | 10.80 | 11.05 | 11.06 | 10.77 | +1.94% | 22,138,200 | 242,327,232 | 4.02 |
| 2026-09-07 | 10.95 | 10.84 | 11.03 | 10.70 | -1.19% | 20,255,900 | 219,125,888 | 3.68 |
| 2026-09-04 | 10.73 | 10.97 | 11.59 | 10.55 | +2.72% | 32,877,000 | 363,739,296 | 5.98 |
| 2026-09-03 | 10.82 | 10.68 | 10.84 | 10.55 | -1.48% | 27,430,700 | 292,410,272 | 4.99 |
| 2026-09-02 | 10.51 | 10.84 | 11.23 | 10.45 | +2.65% | 41,833,400 | 458,915,552 | 7.60 |
| 2026-09-01 | 10.29 | 10.56 | 10.65 | 10.24 | +2.62% | 14,646,500 | 153,755,424 | 2.66 |
| 2026-08-31 | 10.25 | 10.29 | 10.32 | 10.08 | +0.39% | 7,624,400 | 77,797,312 | 1.39 |
| 2026-08-28 | 10.17 | 10.25 | 10.32 | 10.10 | +0.99% | 11,351,000 | 116,431,840 | 2.06 |
| 2026-08-27 | 9.80 | 10.15 | 10.25 | 9.74 | +3.26% | 12,243,300 | 123,347,408 | 2.23 |
| 2026-08-26 | 9.87 | 9.83 | 10.00 | 9.63 | -0.91% | 9,876,000 | 97,018,600 | 1.80 |
需要全历史数据与程序化访问？
查看 晨曦航空 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=sz300581 获取全部历史日线。