航天科技(000901)股票行情
航天科技(000901)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 13.06 | 12.88 | -0.25 | -1.90% | 12.68 | 13.10 | 311629 | 40096.36 | 3.90% |
| 2025-07-31 | 13.01 | 13.13 | 0.04 | 0.31% | 12.99 | 13.49 | 395393 | 52402.95 | 4.95% |
| 2025-07-30 | 13.25 | 13.09 | -0.16 | -1.21% | 12.88 | 13.37 | 344653 | 45192.37 | 4.32% |
| 2025-07-29 | 12.95 | 13.25 | 0.26 | 2.00% | 12.85 | 13.25 | 363286 | 47509.34 | 4.55% |
| 2025-07-28 | 12.80 | 12.99 | 0.20 | 1.56% | 12.80 | 13.19 | 330908 | 43089.77 | 4.15% |
| 2025-07-25 | 12.86 | 12.79 | 0.00 | 0.00% | 12.70 | 12.93 | 227550 | 29163.02 | 2.85% |
| 2025-07-24 | 12.56 | 12.79 | 0.17 | 1.35% | 12.54 | 12.80 | 237988 | 30267.00 | 2.98% |
| 2025-07-23 | 12.72 | 12.62 | -0.17 | -1.33% | 12.59 | 12.88 | 239915 | 30477.13 | 3.01% |
| 2025-07-22 | 12.81 | 12.79 | -0.06 | -0.47% | 12.69 | 12.95 | 302823 | 38810.08 | 3.79% |
| 2025-07-21 | 12.92 | 12.85 | -0.06 | -0.46% | 12.76 | 12.99 | 341502 | 43882.70 | 4.28% |
| 2025-07-18 | 12.60 | 12.91 | 0.14 | 1.10% | 12.58 | 13.01 | 518459 | 66444.06 | 6.50% |
| 2025-07-17 | 12.38 | 12.77 | 0.35 | 2.82% | 12.27 | 13.02 | 547867 | 68977.89 | 6.86% |
| 2025-07-16 | 12.74 | 12.42 | -0.33 | -2.59% | 12.32 | 12.74 | 462366 | 57509.26 | 5.79% |
| 2025-07-15 | 12.35 | 12.75 | 0.45 | 3.66% | 12.15 | 12.75 | 836558 | 104248.16 | 10.48% |
| 2025-07-14 | 12.27 | 12.30 | 0.03 | 0.24% | 12.21 | 12.50 | 207208 | 25546.67 | 2.60% |
| 2025-07-11 | 12.11 | 12.27 | 0.17 | 1.40% | 12.04 | 12.35 | 174014 | 21253.56 | 2.18% |
| 2025-07-10 | 12.17 | 12.10 | -0.06 | -0.49% | 11.97 | 12.17 | 136404 | 16443.41 | 1.71% |
| 2025-07-09 | 12.29 | 12.16 | -0.07 | -0.57% | 12.08 | 12.40 | 175066 | 21406.68 | 2.19% |
| 2025-07-08 | 12.22 | 12.23 | -0.03 | -0.24% | 12.16 | 12.28 | 120042 | 14668.69 | 1.50% |
| 2025-07-07 | 12.19 | 12.26 | 0.08 | 0.66% | 12.05 | 12.33 | 135005 | 16484.61 | 1.69% |
| 2025-07-04 | 12.31 | 12.18 | -0.16 | -1.30% | 12.09 | 12.34 | 151703 | 18503.90 | 1.90% |
| 2025-07-03 | 12.07 | 12.34 | 0.27 | 2.24% | 12.02 | 12.52 | 233028 | 28691.90 | 2.92% |
| 2025-07-02 | 12.27 | 12.07 | -0.20 | -1.63% | 11.98 | 12.27 | 203550 | 24620.82 | 2.55% |
| 2025-07-01 | 12.42 | 12.27 | -0.16 | -1.29% | 12.10 | 12.47 | 242995 | 29837.55 | 3.04% |
| 2025-06-30 | 12.09 | 12.43 | 0.34 | 2.81% | 12.07 | 12.48 | 352904 | 43607.93 | 4.42% |
| 2025-06-27 | 12.08 | 12.09 | 0.02 | 0.17% | 12.05 | 12.23 | 243090 | 29460.14 | 3.05% |
| 2025-06-26 | 11.85 | 12.07 | 0.22 | 1.86% | 11.82 | 12.37 | 428442 | 51950.47 | 5.37% |
| 2025-06-25 | 11.41 | 11.85 | 0.42 | 3.67% | 11.40 | 12.20 | 359556 | 42652.18 | 4.50% |
| 2025-06-24 | 11.39 | 11.43 | 0.01 | 0.09% | 11.28 | 11.48 | 133929 | 15272.19 | 1.68% |
| 2025-06-23 | 10.92 | 11.42 | 0.49 | 4.48% | 10.91 | 11.43 | 174710 | 19655.26 | 2.19% |
| 2025-06-20 | 11.02 | 10.93 | -0.09 | -0.82% | 10.92 | 11.05 | 92832 | 10195.25 | 1.16% |
| 2025-06-19 | 11.36 | 11.02 | -0.38 | -3.33% | 10.98 | 11.36 | 147492 | 16374.77 | 1.85% |
| 2025-06-18 | 11.46 | 11.40 | -0.09 | -0.78% | 11.33 | 11.55 | 130317 | 14880.45 | 1.63% |
| 2025-06-17 | 11.24 | 11.49 | 0.27 | 2.41% | 11.21 | 11.60 | 165791 | 18881.80 | 2.08% |
| 2025-06-16 | 11.20 | 11.22 | 0.00 | 0.00% | 11.16 | 11.29 | 89980 | 10101.67 | 1.13% |
| 2025-06-13 | 11.40 | 11.22 | -0.14 | -1.23% | 11.17 | 11.41 | 146855 | 16527.67 | 1.84% |
| 2025-06-12 | 11.37 | 11.36 | -0.09 | -0.79% | 11.32 | 11.52 | 91613 | 10452.97 | 1.15% |
| 2025-06-11 | 11.43 | 11.45 | 0.03 | 0.26% | 11.38 | 11.50 | 85702 | 9803.09 | 1.07% |
| 2025-06-10 | 11.59 | 11.42 | -0.19 | -1.64% | 11.27 | 11.64 | 167975 | 19206.59 | 2.10% |
| 2025-06-09 | 11.61 | 11.61 | 0.02 | 0.17% | 11.57 | 11.78 | 173482 | 20227.20 | 2.17% |
| 2025-06-06 | 11.67 | 11.59 | -0.08 | -0.69% | 11.54 | 11.79 | 147551 | 17196.50 | 1.85% |
| 2025-06-05 | 11.68 | 11.67 | -0.01 | -0.09% | 11.56 | 11.75 | 133562 | 15560.76 | 1.67% |
| 2025-06-04 | 11.66 | 11.68 | -0.02 | -0.17% | 11.63 | 11.85 | 156924 | 18365.88 | 1.97% |
| 2025-06-03 | 11.79 | 11.70 | -0.12 | -1.02% | 11.60 | 11.92 | 207558 | 24330.89 | 2.60% |
| 2025-05-30 | 11.82 | 11.82 | -0.07 | -0.59% | 11.60 | 11.92 | 233029 | 27422.85 | 2.92% |
| 2025-05-29 | 11.61 | 11.89 | 0.28 | 2.41% | 11.61 | 12.00 | 357229 | 42398.81 | 4.48% |
| 2025-05-28 | 11.60 | 11.61 | 0.01 | 0.09% | 11.50 | 11.70 | 166313 | 19298.65 | 2.08% |
| 2025-05-27 | 11.58 | 11.60 | 0.02 | 0.17% | 11.35 | 11.69 | 180137 | 20707.26 | 2.26% |
| 2025-05-26 | 11.24 | 11.58 | 0.30 | 2.66% | 11.16 | 11.80 | 278195 | 32125.45 | 3.49% |
| 2025-05-23 | 11.25 | 11.28 | 0.02 | 0.18% | 11.25 | 11.61 | 243703 | 27897.32 | 3.05% |
| 2025-05-22 | 11.31 | 11.26 | -0.06 | -0.53% | 11.17 | 11.53 | 148839 | 16922.01 | 1.86% |
| 2025-05-21 | 11.35 | 11.32 | -0.19 | -1.65% | 11.25 | 11.55 | 152514 | 17301.91 | 1.91% |
| 2025-05-20 | 11.55 | 11.51 | -0.04 | -0.35% | 11.44 | 11.86 | 282813 | 32874.48 | 3.54% |
| 2025-05-19 | 11.20 | 11.55 | 0.43 | 3.87% | 11.11 | 11.58 | 245038 | 27849.11 | 3.07% |
| 2025-05-16 | 11.11 | 11.12 | 0.01 | 0.09% | 11.10 | 11.33 | 129484 | 14531.88 | 1.62% |
| 2025-05-15 | 11.34 | 11.11 | -0.23 | -2.03% | 11.08 | 11.36 | 128614 | 14354.48 | 1.61% |
| 2025-05-14 | 11.43 | 11.34 | -0.08 | -0.70% | 11.25 | 11.50 | 182655 | 20788.65 | 2.29% |
| 2025-05-13 | 11.55 | 11.42 | -0.13 | -1.13% | 11.39 | 11.75 | 289274 | 33356.38 | 3.62% |
| 2025-05-12 | 11.02 | 11.55 | 0.37 | 3.31% | 11.02 | 11.65 | 412848 | 47423.11 | 5.17% |
| 2025-05-09 | 11.38 | 11.18 | -0.07 | -0.62% | 11.07 | 11.71 | 335265 | 37993.05 | 4.20% |
| 2025-05-08 | 10.94 | 11.25 | 0.29 | 2.65% | 10.86 | 11.25 | 274054 | 30535.36 | 3.43% |
| 2025-05-07 | 10.75 | 10.96 | 0.34 | 3.20% | 10.65 | 11.09 | 283451 | 30910.72 | 3.55% |
| 2025-05-06 | 10.31 | 10.62 | 0.38 | 3.71% | 10.31 | 10.63 | 156775 | 16527.20 | 1.96% |
| 2025-04-30 | 10.20 | 10.24 | 0.00 | 0.00% | 10.11 | 10.32 | 118288 | 12092.74 | 1.48% |
| 2025-04-29 | 10.12 | 10.24 | 0.11 | 1.09% | 10.06 | 10.30 | 90698 | 9283.75 | 1.14% |
| 2025-04-28 | 10.37 | 10.13 | -0.24 | -2.31% | 10.11 | 10.40 | 121058 | 12330.62 | 1.52% |
| 2025-04-25 | 10.64 | 10.37 | -0.21 | -1.98% | 10.33 | 10.67 | 147135 | 15336.82 | 1.84% |
| 2025-04-24 | 10.66 | 10.58 | -0.06 | -0.56% | 10.39 | 10.67 | 136542 | 14402.31 | 1.71% |
| 2025-04-23 | 10.53 | 10.64 | 0.18 | 1.72% | 10.52 | 10.68 | 146212 | 15497.44 | 1.83% |
| 2025-04-22 | 10.31 | 10.46 | 0.12 | 1.16% | 10.27 | 10.52 | 144370 | 15003.57 | 1.81% |
| 2025-04-21 | 10.19 | 10.34 | 0.17 | 1.67% | 10.11 | 10.40 | 126602 | 13048.58 | 1.59% |
| 2025-04-18 | 10.11 | 10.17 | 0.03 | 0.30% | 10.01 | 10.19 | 81448 | 8222.77 | 1.02% |
| 2025-04-17 | 10.12 | 10.14 | 0.04 | 0.40% | 10.06 | 10.32 | 115156 | 11748.65 | 1.44% |
| 2025-04-16 | 10.26 | 10.10 | -0.13 | -1.27% | 9.91 | 10.31 | 136674 | 13796.43 | 1.71% |
| 2025-04-15 | 10.28 | 10.23 | -0.05 | -0.49% | 10.16 | 10.35 | 94127 | 9626.57 | 1.18% |
| 2025-04-14 | 10.25 | 10.28 | 0.09 | 0.88% | 10.23 | 10.38 | 139787 | 14398.74 | 1.75% |
| 2025-04-11 | 10.14 | 10.19 | 0.06 | 0.59% | 10.07 | 10.30 | 181224 | 18420.74 | 2.27% |
| 2025-04-10 | 10.18 | 10.13 | 0.03 | 0.30% | 10.11 | 10.39 | 222996 | 22818.29 | 2.79% |
| 2025-04-09 | 9.48 | 10.10 | 0.50 | 5.21% | 9.13 | 10.18 | 275110 | 26775.18 | 3.45% |
| 2025-04-08 | 9.71 | 9.60 | -0.28 | -2.83% | 9.35 | 9.94 | 266595 | 25642.98 | 3.34% |
深证大盘股票行情在线 K线走势图
