当前位置: 爱股网 > 股票行情 > 航天机电(600151)股票行情

航天机电(600151)股票行情

航天机电(600151)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

航天机电(600151)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
2026-03-25	13.00	13.16	0.26	2.02%	13.00	13.33	274151	36116.03	1.91%
2026-03-24	12.85	12.90	0.41	3.28%	12.47	12.94	391924	49909.69	2.73%
2026-03-23	12.84	12.49	-0.70	-5.31%	12.39	13.24	436664	55952.81	3.04%
2026-03-20	13.64	13.19	-0.36	-2.66%	13.18	13.70	276603	37046.47	1.93%
2026-03-19	13.73	13.55	-0.38	-2.73%	13.48	13.90	298071	40684.54	2.08%
2026-03-18	13.60	13.93	0.41	3.03%	13.46	13.93	367524	50416.04	2.56%
2026-03-17	13.80	13.52	-0.19	-1.39%	13.51	13.83	296072	40519.86	2.06%
2026-03-16	13.88	13.71	-0.08	-0.58%	13.41	13.90	300020	40921.08	2.09%
2026-03-13	14.10	13.79	-0.37	-2.61%	13.73	14.15	325200	45215.92	2.27%
2026-03-12	14.39	14.16	-0.28	-1.94%	14.05	14.43	327566	46446.49	2.28%
2026-03-11	14.72	14.44	-0.22	-1.50%	14.38	14.79	328625	47656.32	2.29%
2026-03-10	14.53	14.66	0.23	1.59%	14.49	14.84	349726	51270.73	2.44%
2026-03-09	14.20	14.43	-0.08	-0.55%	13.97	14.50	441294	62693.87	3.08%
2026-03-06	14.13	14.51	0.22	1.54%	14.08	14.76	461912	67007.50	3.22%
2026-03-05	14.40	14.29	0.07	0.49%	14.06	14.51	425770	60690.98	2.97%
2026-03-04	13.66	14.22	0.26	1.86%	13.63	14.42	541779	77048.54	3.78%
2026-03-03	15.25	13.96	-1.43	-9.29%	13.95	15.25	913502	131773.06	6.37%
2026-03-02	15.30	15.39	-0.06	-0.39%	15.15	15.77	805646	124211.84	5.62%
2026-02-27	15.30	15.45	0.03	0.19%	15.23	15.67	596177	92091.34	4.16%
2026-02-26	15.20	15.42	0.22	1.45%	14.92	15.48	589933	90275.90	4.11%
2026-02-25	14.72	15.20	0.48	3.26%	14.65	15.34	656053	99136.02	4.57%
2026-02-24	14.68	14.72	0.12	0.82%	14.58	15.03	456276	67570.58	3.18%
2026-02-13	14.70	14.60	-0.05	-0.34%	14.60	14.94	446143	65808.22	3.11%
2026-02-12	15.19	14.65	-0.62	-4.06%	14.61	15.35	734473	108605.71	5.12%
2026-02-11	15.39	15.27	-0.15	-0.97%	15.26	15.83	660852	102015.48	4.61%
2026-02-10	16.00	15.42	-0.62	-3.87%	15.01	16.10	759368	117058.35	5.29%
2026-02-09	15.92	16.04	0.43	2.75%	15.92	16.28	786175	126457.83	5.48%
2026-02-06	15.67	15.61	-0.29	-1.82%	15.39	16.25	738196	116428.33	5.15%
2026-02-05	16.00	15.90	-0.47	-2.87%	15.65	16.47	912910	146213.91	6.37%
2026-02-04	15.60	16.37	0.62	3.94%	15.60	16.67	1530180	249273.66	10.67%
2026-02-03	15.10	15.75	0.74	4.93%	14.92	15.75	1218630	188256.38	8.50%
2026-02-02	15.18	15.01	-0.08	-0.53%	15.00	15.49	795473	121129.62	5.55%
2026-01-30	14.91	15.09	0.01	0.07%	14.71	15.39	731668	110025.24	5.10%
2026-01-29	14.93	15.08	0.16	1.07%	14.56	15.41	954983	144349.52	6.66%
2026-01-28	15.14	14.92	-0.32	-2.10%	14.78	15.36	794686	118950.62	5.54%
2026-01-27	15.15	15.24	-0.17	-1.10%	14.85	15.55	1139107	172811.78	7.94%
2026-01-26	17.00	15.41	-1.71	-9.99%	15.41	17.25	1957813	313041.66	13.65%
2026-01-23	16.10	17.12	1.02	6.34%	15.90	17.50	2160364	364048.72	15.06%
2026-01-22	15.58	16.10	0.52	3.34%	15.50	16.27	1495823	239735.34	10.43%
2026-01-21	15.72	15.58	-0.65	-4.00%	15.55	16.66	1767105	282893.09	12.32%
2026-01-20	16.73	16.23	-0.17	-1.04%	15.26	17.39	2465708	400219.19	17.19%
2026-01-19	16.37	16.40	-1.79	-9.84%	16.37	17.70	2415092	408614.09	16.84%
2026-01-16	20.56	18.19	-1.72	-8.64%	17.93	20.91	3165652	626078.25	22.07%
2026-01-15	19.00	19.91	1.08	5.74%	18.41	20.51	3306524	649366.25	23.05%
2026-01-14	19.50	18.83	-1.68	-8.19%	18.46	20.20	2685132	516516.88	18.72%
2026-01-13	22.79	20.51	-2.28	-10.00%	20.51	22.80	1872394	387737.97	13.05%
2026-01-12	21.20	22.79	2.07	9.99%	20.80	22.79	2942768	658296.19	20.52%
2026-01-09	21.50	20.72	0.37	1.82%	20.39	22.20	2934232	622649.50	20.46%
2026-01-08	18.66	20.35	1.35	7.11%	18.63	20.78	2798832	560034.50	19.51%
2026-01-07	18.82	19.00	-0.71	-3.60%	18.56	20.11	2343288	449581.62	16.34%
2026-01-06	19.09	19.71	0.40	2.07%	18.31	20.46	3565556	692744.50	24.86%
2026-01-05	17.48	19.31	1.76	10.03%	16.18	19.31	3142729	551830.06	21.91%
2025-12-31	17.41	17.55	0.25	1.45%	16.98	18.10	2753669	485078.47	19.20%
2025-12-30	18.57	17.30	-0.99	-5.41%	17.14	19.59	3574228	663218.00	24.92%
2025-12-29	16.40	18.29	1.66	9.98%	15.86	18.29	3196997	544815.69	22.29%
2025-12-26	16.46	16.63	0.18	1.09%	16.00	16.94	2614694	432157.84	18.23%
2025-12-25	15.86	16.45	0.55	3.46%	15.68	16.88	2708186	440848.19	18.88%
2025-12-24	14.45	15.90	-0.16	-1.00%	14.45	16.30	2972268	459307.12	20.72%
2025-12-23	18.10	16.06	-1.78	-9.98%	16.06	18.20	2561152	428141.94	17.86%
2025-12-22	18.89	17.84	-1.04	-5.51%	17.77	19.00	2189585	400436.47	15.27%
2025-12-19	18.85	18.88	-0.10	-0.53%	18.40	19.37	2515166	476492.44	17.54%
2025-12-18	17.71	18.98	0.86	4.75%	17.21	19.34	2947991	548558.81	20.55%
2025-12-17	16.80	18.12	0.94	5.47%	16.52	18.60	3132538	558873.62	21.84%
2025-12-16	16.68	17.18	0.24	1.42%	15.28	18.26	3733937	612480.31	26.03%
2025-12-15	16.00	16.94	1.54	10.00%	15.87	16.94	1409664	230956.16	9.83%
2025-12-12	14.03	15.40	1.40	10.00%	13.73	15.40	2935628	435774.38	20.47%
2025-12-11	14.30	14.00	-0.28	-1.96%	13.63	14.50	2026904	285078.59	14.13%
2025-12-10	14.64	14.28	-0.55	-3.71%	13.90	14.99	2520847	362017.06	17.58%
2025-12-09	13.15	14.83	1.35	10.01%	12.83	14.83	3189266	448440.69	22.24%
2025-12-08	14.00	13.48	-0.17	-1.25%	13.29	14.97	4011730	567748.69	27.97%
2025-12-05	13.00	13.65	1.24	9.99%	12.52	13.65	2939210	389398.12	20.49%
2025-12-04	11.28	12.41	1.13	10.02%	11.28	12.41	891112	107680.78	6.21%
2025-12-03	10.29	11.28	1.03	10.05%	9.73	11.28	2502564	266168.22	17.45%
2025-12-02	9.57	10.25	0.54	5.56%	9.46	10.68	1823053	185878.88	12.71%
2025-12-01	9.45	9.71	0.41	4.41%	9.45	10.19	1678297	163627.55	11.70%
2025-11-28	8.47	9.30	0.85	10.06%	8.35	9.30	775120	70935.40	5.40%
2025-11-27	8.62	8.45	-0.17	-1.97%	8.30	8.76	392915	33222.64	2.74%
2025-11-26	9.11	8.62	-0.41	-4.54%	8.56	9.11	475168	41301.48	3.31%
2025-11-25	8.88	9.03	0.15	1.69%	8.72	9.14	553824	49624.82	3.86%
2025-11-24	8.55	8.88	0.36	4.23%	8.55	9.00	618904	54972.72	4.32%

上证大盘股票行情在线 K线走势图

航天机电(600151)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24