中航成飞

sz302132 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）

62.80

涨跌幅

+0.72%

成交量

11,034,100 股

成交额

688,391,424 元

换手率

1.88%

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	62.01	62.80	63.20	61.14	+0.72%	11,034,100	688,391,424	1.88
2026-10-13	57.18	62.35	63.63	57.18	+8.19%	18,592,400	1,133,302,144	3.17
2026-10-12	57.57	57.63	58.96	57.34	-0.33%	4,882,500	283,042,976	0.83
2026-10-09	58.65	57.82	59.39	57.10	-1.85%	6,543,300	378,393,696	1.12
2026-10-08	59.06	58.91	60.68	58.81	+1.99%	9,134,700	545,428,224	1.56
2026-09-30	57.19	57.76	58.20	57.04	+1.33%	4,793,700	277,095,840	0.82
2026-09-29	58.67	57.00	59.16	56.20	-2.95%	7,651,500	437,313,376	1.31
2026-09-28	58.16	58.73	59.08	57.80	+1.08%	5,381,000	315,494,464	0.92
2026-09-24	59.44	58.10	59.60	57.68	-2.25%	6,085,800	355,365,056	1.04
2026-09-23	59.88	59.44	60.34	58.95	-0.85%	5,753,200	342,587,616	0.98
2026-09-22	60.22	59.95	60.50	59.35	-0.70%	5,971,200	357,366,464	1.02
2026-09-21	59.16	60.37	61.45	59.04	+2.08%	7,625,700	460,813,696	1.30
2026-09-18	59.70	59.14	60.45	59.00	-0.61%	6,178,800	368,349,344	1.05
2026-09-17	59.50	59.50	59.88	58.68	-0.34%	4,633,100	274,762,208	0.79
2026-09-16	59.74	59.70	60.08	58.78	-0.13%	6,505,500	386,461,216	1.11
2026-09-15	60.44	59.78	61.28	59.57	-1.17%	6,210,400	374,593,952	1.06
2026-09-14	63.05	60.49	63.69	60.47	-4.62%	10,994,800	678,161,600	1.88
2026-09-11	64.01	63.42	64.66	62.82	-1.45%	9,447,100	598,632,448	1.61
2026-09-10	64.88	64.35	65.48	63.55	-1.23%	9,813,200	634,093,824	1.67
2026-09-09	61.90	65.15	66.43	61.48	+4.73%	16,927,900	1,096,335,488	2.89
2026-09-08	61.06	62.21	62.68	61.06	+1.43%	8,159,900	506,166,592	1.39
2026-09-07	63.10	61.33	63.10	61.00	-3.11%	10,195,300	627,965,632	1.74
2026-09-04	62.98	63.30	64.44	62.80	-0.71%	11,627,900	738,959,552	1.98
2026-09-03	63.39	63.75	64.48	62.02	+0.55%	15,195,600	963,729,856	2.59
2026-09-02	60.30	63.40	65.91	60.30	+4.34%	27,960,300	1,774,102,144	4.77
2026-09-01	59.34	60.76	61.80	59.30	+1.78%	9,785,400	595,950,976	1.67
2026-08-31	59.66	59.70	60.31	59.08	-0.50%	6,694,100	399,119,968	1.14
2026-08-28	59.60	60.00	61.00	59.13	+0.49%	7,889,800	475,101,632	1.35
2026-08-27	57.55	59.71	60.27	57.31	+3.54%	11,190,800	662,390,272	1.91
2026-08-26	56.10	57.67	58.76	56.10	+2.84%	7,780,500	448,962,784	1.33

需要全历史数据与程序化访问？查看中航成飞日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz302132 获取全部历史日线。