广联航空

sz300900 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）

19.72

涨跌幅

-2.81%

成交量

9,494,900 股

成交额

189,587,440 元

换手率

3.70%

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	20.21	19.72	20.35	19.64	-2.81%	9,494,900	189,587,440	3.70
2026-10-13	19.55	20.29	20.56	19.01	+1.91%	11,684,800	231,403,744	4.55
2026-10-12	20.71	19.91	20.83	19.82	-3.96%	10,841,300	218,423,568	4.22
2026-10-09	21.78	20.73	21.78	19.73	-3.58%	14,600,600	298,121,088	5.69
2026-10-08	21.65	21.50	22.65	21.23	+0.09%	12,406,100	271,831,040	4.83
2026-09-30	22.10	21.48	22.17	21.45	-2.81%	11,496,900	249,549,520	4.48
2026-09-29	21.58	22.10	22.12	21.47	+1.98%	11,750,500	256,072,144	4.58
2026-09-28	22.51	21.67	22.80	21.60	-4.33%	9,712,700	213,217,024	3.78
2026-09-24	22.84	22.65	23.45	22.58	-0.83%	10,669,300	244,740,720	4.16
2026-09-23	23.12	22.84	23.21	22.70	-1.72%	7,638,000	174,940,656	2.98
2026-09-22	23.71	23.24	23.80	23.11	-1.78%	10,629,700	249,628,832	4.14
2026-09-21	23.55	23.66	23.98	23.44	+0.38%	10,247,300	242,474,176	3.99
2026-09-18	23.19	23.57	23.68	23.07	+2.57%	9,336,400	219,312,240	3.64
2026-09-17	23.00	22.98	23.57	22.82	-1.03%	8,134,500	187,805,648	3.17
2026-09-16	22.80	23.22	23.45	22.69	+1.66%	8,756,400	202,418,288	3.41
2026-09-15	23.09	22.84	23.27	22.72	-0.91%	5,616,600	128,937,400	2.19
2026-09-14	22.91	23.05	23.31	22.60	-0.13%	6,703,200	154,076,416	2.61
2026-09-11	22.91	23.08	23.41	22.40	-0.86%	9,265,900	211,586,528	3.61
2026-09-10	23.15	23.28	23.69	22.95	-0.81%	9,140,900	213,055,520	3.56
2026-09-09	23.46	23.47	23.98	23.36	-0.80%	9,817,000	231,982,048	3.82
2026-09-08	23.47	23.66	24.00	23.39	+0.47%	8,487,800	201,293,968	3.31
2026-09-07	23.49	23.55	23.88	23.44	-0.67%	9,229,400	217,846,208	3.59
2026-09-04	23.87	23.71	24.44	23.54	-0.17%	11,272,400	271,042,816	4.39
2026-09-03	23.87	23.75	24.34	23.53	-0.50%	11,992,500	285,744,896	4.67
2026-09-02	24.31	23.87	24.54	23.76	-3.52%	18,061,300	436,752,096	7.04
2026-09-01	24.46	24.74	24.86	24.20	+1.06%	14,452,200	354,308,448	5.63
2026-08-31	22.71	24.48	24.57	22.71	+6.11%	19,956,900	480,475,584	7.77
2026-08-28	23.48	23.07	23.67	23.05	-0.86%	11,780,200	274,475,904	4.59
2026-08-27	22.27	23.27	23.40	22.00	+5.06%	16,368,600	375,938,592	6.38
2026-08-26	22.41	22.15	22.59	21.84	-0.23%	11,726,600	260,395,760	4.57

需要全历史数据与程序化访问？查看广联航空日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300900 获取全部历史日线。