航天电器(002025)股票行情
航天电器(002025)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 |
|---|
| 2025-12-17 | 46.50 | 45.91 | -1.59 | -3.35% | 45.52 | 47.40 | 224524 | 103642.28 | 4.95% |
| 2025-12-16 | 46.75 | 47.50 | 1.12 | 2.41% | 45.00 | 47.54 | 311173 | 144436.14 | 6.86% |
| 2025-12-15 | 45.55 | 46.38 | 1.08 | 2.38% | 45.10 | 46.50 | 283644 | 130589.71 | 6.25% |
| 2025-12-12 | 44.85 | 45.30 | 0.49 | 1.09% | 44.15 | 45.52 | 206275 | 92622.31 | 4.54% |
| 2025-12-11 | 45.86 | 44.81 | -0.91 | -1.99% | 44.70 | 46.17 | 199807 | 90491.39 | 4.40% |
| 2025-12-10 | 44.13 | 45.72 | 1.17 | 2.63% | 43.61 | 45.86 | 210122 | 94903.17 | 4.63% |
| 2025-12-09 | 43.53 | 44.55 | 0.35 | 0.79% | 43.48 | 45.00 | 187472 | 83077.95 | 4.13% |
| 2025-12-08 | 45.29 | 44.20 | -0.80 | -1.78% | 43.78 | 46.53 | 316078 | 143513.86 | 6.96% |
| 2025-12-05 | 43.69 | 45.00 | 1.31 | 3.00% | 42.76 | 45.19 | 202452 | 89192.97 | 4.46% |
| 2025-12-04 | 41.49 | 43.69 | 1.87 | 4.47% | 41.31 | 44.25 | 208745 | 90174.85 | 4.60% |
| 2025-12-03 | 42.48 | 41.82 | -0.78 | -1.83% | 41.23 | 42.59 | 128390 | 53631.66 | 2.83% |
| 2025-12-02 | 41.20 | 42.60 | 1.38 | 3.35% | 40.91 | 43.28 | 156353 | 65953.16 | 3.44% |
| 2025-12-01 | 41.20 | 41.22 | 0.13 | 0.32% | 40.88 | 41.98 | 127606 | 52752.56 | 2.81% |
| 2025-11-28 | 40.41 | 41.09 | 0.63 | 1.56% | 40.08 | 41.29 | 76094 | 30861.03 | 1.68% |
| 2025-11-27 | 41.10 | 40.46 | -0.72 | -1.75% | 40.45 | 41.10 | 64224 | 26138.33 | 1.42% |
| 2025-11-26 | 42.57 | 41.18 | -1.38 | -3.24% | 41.02 | 42.86 | 91242 | 38109.78 | 2.01% |
| 2025-11-25 | 42.85 | 42.56 | -0.21 | -0.49% | 42.42 | 42.99 | 40901 | 17449.72 | 0.90% |
| 2025-11-24 | 41.82 | 42.77 | 1.24 | 2.99% | 41.40 | 42.94 | 54444 | 23063.78 | 1.20% |
| 2025-11-21 | 41.90 | 41.53 | -0.81 | -1.91% | 41.36 | 42.11 | 46231 | 19257.05 | 1.02% |
| 2025-11-20 | 43.10 | 42.34 | -0.78 | -1.81% | 42.32 | 43.10 | 43773 | 18655.02 | 0.96% |
| 2025-11-19 | 43.28 | 43.12 | -0.26 | -0.60% | 42.77 | 43.48 | 38341 | 16536.13 | 0.84% |
| 2025-11-18 | 43.99 | 43.38 | -0.60 | -1.36% | 43.28 | 44.00 | 42679 | 18543.87 | 0.94% |
| 2025-11-17 | 43.90 | 43.98 | 0.37 | 0.85% | 43.72 | 44.25 | 60180 | 26468.29 | 1.33% |
| 2025-11-14 | 43.62 | 43.61 | -0.20 | -0.46% | 43.51 | 43.95 | 37605 | 16446.38 | 0.83% |
| 2025-11-13 | 43.72 | 43.81 | -0.04 | -0.09% | 43.68 | 44.41 | 50121 | 22044.47 | 1.10% |
| 2025-11-12 | 43.36 | 43.85 | 0.50 | 1.15% | 43.13 | 43.86 | 38025 | 16548.77 | 0.84% |
| 2025-11-11 | 43.49 | 43.35 | -0.16 | -0.37% | 43.23 | 43.91 | 45354 | 19735.87 | 1.00% |
| 2025-11-10 | 43.61 | 43.51 | -0.05 | -0.11% | 43.01 | 43.82 | 58323 | 25271.43 | 1.29% |
| 2025-11-07 | 43.76 | 43.56 | -0.42 | -0.95% | 43.47 | 43.96 | 42205 | 18424.01 | 0.93% |
| 2025-11-06 | 44.13 | 43.98 | -0.14 | -0.32% | 43.70 | 44.29 | 48356 | 21268.86 | 1.07% |
| 2025-11-05 | 44.33 | 44.12 | -0.47 | -1.05% | 43.80 | 44.47 | 47016 | 20736.08 | 1.04% |
| 2025-11-04 | 44.71 | 44.59 | -0.15 | -0.34% | 44.21 | 44.74 | 36000 | 16010.13 | 0.79% |
| 2025-11-03 | 44.80 | 44.74 | -0.05 | -0.11% | 44.30 | 44.92 | 44223 | 19698.57 | 0.97% |
| 2025-10-31 | 44.65 | 44.79 | 0.14 | 0.31% | 44.22 | 44.95 | 51165 | 22832.93 | 1.13% |
| 2025-10-30 | 44.88 | 44.65 | -0.31 | -0.69% | 44.50 | 45.38 | 80576 | 36189.77 | 1.78% |
| 2025-10-29 | 44.68 | 44.96 | 0.11 | 0.25% | 44.61 | 45.40 | 78572 | 35355.39 | 1.73% |
| 2025-10-28 | 44.80 | 44.85 | -0.14 | -0.31% | 44.22 | 45.04 | 50924 | 22745.48 | 1.12% |
| 2025-10-27 | 45.20 | 44.99 | 0.11 | 0.25% | 44.77 | 45.38 | 62999 | 28358.54 | 1.39% |
| 2025-10-24 | 44.30 | 44.88 | 1.00 | 2.28% | 44.26 | 45.21 | 61577 | 27600.96 | 1.36% |
| 2025-10-23 | 44.07 | 43.88 | -0.38 | -0.86% | 43.40 | 44.07 | 52012 | 22700.70 | 1.15% |
| 2025-10-22 | 45.31 | 44.26 | -1.25 | -2.75% | 43.66 | 45.48 | 102479 | 45325.82 | 2.26% |
| 2025-10-21 | 45.94 | 45.51 | -0.29 | -0.63% | 45.22 | 46.15 | 51143 | 23345.79 | 1.13% |
| 2025-10-20 | 46.00 | 45.80 | -0.12 | -0.26% | 45.70 | 46.53 | 27347 | 12591.01 | 0.60% |
| 2025-10-17 | 46.36 | 45.92 | -0.67 | -1.44% | 45.75 | 46.64 | 50456 | 23276.29 | 1.11% |
| 2025-10-16 | 47.07 | 46.59 | -0.51 | -1.08% | 46.18 | 47.30 | 55385 | 25760.19 | 1.22% |
| 2025-10-15 | 46.88 | 47.10 | 0.10 | 0.21% | 46.10 | 47.10 | 36074 | 16851.38 | 0.79% |
| 2025-10-14 | 48.59 | 47.00 | -1.57 | -3.23% | 46.80 | 48.68 | 84349 | 40071.24 | 1.86% |
| 2025-10-13 | 48.50 | 48.57 | -0.71 | -1.44% | 47.70 | 48.96 | 72974 | 35227.74 | 1.61% |
| 2025-10-10 | 49.80 | 49.28 | -0.69 | -1.38% | 49.00 | 50.14 | 52289 | 25873.22 | 1.15% |
| 2025-10-09 | 51.51 | 49.97 | -1.34 | -2.61% | 49.70 | 51.69 | 73915 | 36968.91 | 1.63% |
| 2025-09-30 | 49.20 | 51.31 | 2.14 | 4.35% | 49.01 | 51.90 | 74336 | 37782.73 | 1.64% |
| 2025-09-29 | 49.12 | 49.17 | 0.15 | 0.31% | 48.70 | 49.70 | 41708 | 20523.61 | 0.92% |
| 2025-09-26 | 49.24 | 49.02 | -0.34 | -0.69% | 48.93 | 49.98 | 36059 | 17784.81 | 0.79% |
| 2025-09-25 | 50.78 | 49.36 | -1.54 | -3.03% | 49.25 | 51.00 | 54597 | 27151.57 | 1.20% |
| 2025-09-24 | 50.87 | 50.90 | -0.13 | -0.25% | 50.75 | 51.39 | 28385 | 14483.50 | 0.63% |
| 2025-09-23 | 50.28 | 51.03 | 0.78 | 1.55% | 50.01 | 51.20 | 41417 | 21000.76 | 0.91% |
| 2025-09-22 | 50.72 | 50.25 | -0.56 | -1.10% | 49.82 | 50.99 | 43401 | 21791.71 | 0.96% |
| 2025-09-19 | 51.40 | 50.81 | -0.67 | -1.30% | 50.80 | 52.17 | 35930 | 18451.98 | 0.79% |
| 2025-09-18 | 51.05 | 51.48 | 0.36 | 0.70% | 50.91 | 54.53 | 97241 | 51150.20 | 2.14% |
| 2025-09-17 | 48.62 | 51.12 | 2.44 | 5.01% | 48.50 | 51.48 | 74676 | 37526.18 | 1.65% |
| 2025-09-16 | 49.25 | 48.68 | -0.57 | -1.16% | 48.53 | 49.27 | 22996 | 11214.64 | 0.51% |
| 2025-09-15 | 49.24 | 49.25 | 0.10 | 0.20% | 48.90 | 49.49 | 23803 | 11713.44 | 0.52% |
| 2025-09-12 | 49.08 | 49.15 | -0.04 | -0.08% | 48.57 | 49.79 | 39817 | 19588.58 | 0.88% |
| 2025-09-11 | 48.00 | 49.19 | 1.19 | 2.48% | 47.88 | 49.24 | 53299 | 25944.62 | 1.17% |
| 2025-09-10 | 48.73 | 48.00 | -0.91 | -1.86% | 47.87 | 49.13 | 45381 | 21908.29 | 1.00% |
| 2025-09-09 | 49.17 | 48.91 | -0.38 | -0.77% | 48.68 | 49.98 | 31902 | 15705.13 | 0.70% |
| 2025-09-08 | 49.80 | 49.29 | -0.53 | -1.06% | 48.68 | 49.82 | 48397 | 23766.08 | 1.07% |
| 2025-09-05 | 49.30 | 49.82 | 0.32 | 0.65% | 48.80 | 50.65 | 53202 | 26574.89 | 1.17% |
| 2025-09-04 | 50.98 | 49.50 | -1.83 | -3.57% | 48.13 | 51.29 | 61135 | 30317.83 | 1.35% |
| 2025-09-03 | 53.46 | 51.33 | -2.60 | -4.82% | 51.22 | 53.95 | 59235 | 30953.95 | 1.31% |
| 2025-09-02 | 53.21 | 53.93 | 0.69 | 1.30% | 51.47 | 54.04 | 99705 | 52401.39 | 2.20% |
| 2025-09-01 | 54.00 | 53.24 | -0.96 | -1.77% | 53.04 | 54.20 | 61943 | 33129.85 | 1.36% |
| 2025-08-29 | 53.71 | 54.20 | 0.36 | 0.67% | 52.88 | 54.53 | 85715 | 46103.03 | 1.89% |
| 2025-08-28 | 52.81 | 53.84 | 1.50 | 2.87% | 52.50 | 54.00 | 113873 | 60745.67 | 2.51% |
| 2025-08-27 | 51.63 | 52.34 | 0.74 | 1.43% | 51.50 | 54.87 | 132491 | 70241.79 | 2.92% |
| 2025-08-26 | 52.52 | 51.60 | -1.10 | -2.09% | 51.44 | 52.60 | 61322 | 31776.49 | 1.35% |
| 2025-08-25 | 50.94 | 52.70 | 1.75 | 3.43% | 50.58 | 53.38 | 129279 | 67124.44 | 2.85% |
| 2025-08-22 | 51.08 | 50.95 | -0.34 | -0.66% | 50.50 | 51.33 | 64750 | 32906.60 | 1.43% |
| 2025-08-21 | 51.74 | 51.29 | 0.44 | 0.87% | 50.55 | 52.20 | 68041 | 34823.41 | 1.50% |
| 2025-08-20 | 50.68 | 50.85 | -0.08 | -0.16% | 50.30 | 50.89 | 38117 | 19287.94 | 0.84% |
深证大盘股票行情在线 K线走势图
航天电器(002025)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
