航天机电(600151)股票行情
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 |
|---|
| 2025-09-15 | 7.92 | 7.92 | 0.04 | 0.51% | 7.87 | 8.13 | 218385 | 17392.21 | 1.52% |
| 2025-09-12 | 8.01 | 7.88 | -0.10 | -1.25% | 7.87 | 8.09 | 196369 | 15598.42 | 1.37% |
| 2025-09-11 | 7.86 | 7.98 | 0.13 | 1.66% | 7.74 | 8.00 | 194816 | 15362.66 | 1.36% |
| 2025-09-10 | 7.93 | 7.85 | -0.05 | -0.63% | 7.81 | 7.96 | 125133 | 9859.21 | 0.87% |
| 2025-09-09 | 8.00 | 7.90 | -0.13 | -1.62% | 7.86 | 8.05 | 185508 | 14761.57 | 1.29% |
| 2025-09-08 | 8.13 | 8.03 | -0.11 | -1.35% | 7.87 | 8.27 | 265464 | 21209.29 | 1.85% |
| 2025-09-05 | 7.94 | 8.14 | 0.17 | 2.13% | 7.94 | 8.18 | 200073 | 16151.55 | 1.39% |
| 2025-09-04 | 7.88 | 7.97 | 0.09 | 1.14% | 7.81 | 8.22 | 331107 | 26654.13 | 2.31% |
| 2025-09-03 | 8.40 | 7.88 | -0.52 | -6.19% | 7.85 | 8.40 | 348006 | 28089.71 | 2.43% |
| 2025-09-02 | 8.71 | 8.40 | -0.32 | -3.67% | 8.23 | 8.71 | 391274 | 32875.29 | 2.73% |
| 2025-09-01 | 8.81 | 8.72 | -0.10 | -1.13% | 8.46 | 8.81 | 389722 | 33540.40 | 2.72% |
| 2025-08-29 | 8.65 | 8.82 | 0.16 | 1.85% | 8.59 | 8.95 | 478041 | 41912.91 | 3.33% |
| 2025-08-28 | 8.68 | 8.66 | 0.02 | 0.23% | 8.48 | 8.97 | 598233 | 52050.61 | 4.17% |
| 2025-08-27 | 8.75 | 8.64 | -0.09 | -1.03% | 8.54 | 9.18 | 1159630 | 103556.83 | 8.09% |
| 2025-08-26 | 7.93 | 8.73 | 0.79 | 9.95% | 7.87 | 8.73 | 942656 | 79582.47 | 6.57% |
| 2025-08-25 | 7.88 | 7.94 | 0.06 | 0.76% | 7.78 | 7.97 | 355085 | 27940.56 | 2.48% |
| 2025-08-22 | 7.82 | 7.88 | 0.04 | 0.51% | 7.78 | 7.88 | 181586 | 14223.87 | 1.27% |
| 2025-08-21 | 7.86 | 7.84 | -0.03 | -0.38% | 7.80 | 7.95 | 208647 | 16409.04 | 1.45% |
| 2025-08-20 | 7.79 | 7.87 | 0.07 | 0.90% | 7.74 | 7.87 | 198393 | 15518.79 | 1.38% |
| 2025-08-19 | 8.06 | 7.80 | -0.04 | -0.51% | 7.76 | 8.06 | 229843 | 18036.60 | 1.60% |
| 2025-08-18 | 7.90 | 7.84 | -0.06 | -0.76% | 7.80 | 7.95 | 291305 | 22902.85 | 2.03% |
| 2025-08-15 | 7.79 | 7.90 | 0.11 | 1.41% | 7.75 | 7.94 | 328342 | 25712.43 | 2.29% |
| 2025-08-14 | 8.08 | 7.79 | -0.24 | -2.99% | 7.78 | 8.08 | 311921 | 24547.23 | 2.17% |
| 2025-08-13 | 7.90 | 8.03 | 0.16 | 2.03% | 7.84 | 8.12 | 320293 | 25608.70 | 2.23% |
| 2025-08-12 | 8.00 | 7.87 | -0.16 | -1.99% | 7.85 | 8.14 | 297575 | 23628.07 | 2.07% |
| 2025-08-11 | 7.79 | 8.03 | 0.33 | 4.29% | 7.77 | 8.25 | 484882 | 38983.58 | 3.38% |
| 2025-08-08 | 7.61 | 7.70 | 0.07 | 0.92% | 7.59 | 7.75 | 207862 | 15962.36 | 1.45% |
| 2025-08-07 | 7.70 | 7.63 | -0.07 | -0.91% | 7.56 | 7.73 | 234731 | 17893.89 | 1.64% |
| 2025-08-06 | 7.57 | 7.70 | 0.06 | 0.79% | 7.55 | 7.74 | 386145 | 29671.25 | 2.69% |
| 2025-08-05 | 7.39 | 7.64 | 0.26 | 3.52% | 7.35 | 7.86 | 508953 | 38849.35 | 3.55% |
| 2025-08-04 | 7.15 | 7.38 | 0.19 | 2.64% | 7.13 | 7.38 | 221260 | 16131.83 | 1.54% |
| 2025-08-01 | 7.22 | 7.19 | -0.01 | -0.14% | 7.13 | 7.26 | 143591 | 10322.17 | 1.00% |
| 2025-07-31 | 7.36 | 7.20 | -0.17 | -2.31% | 7.16 | 7.41 | 208114 | 15112.42 | 1.45% |
| 2025-07-30 | 7.46 | 7.37 | -0.10 | -1.34% | 7.30 | 7.59 | 248819 | 18497.25 | 1.73% |
| 2025-07-29 | 7.40 | 7.47 | 0.07 | 0.95% | 7.32 | 7.52 | 183424 | 13598.97 | 1.28% |
| 2025-07-28 | 7.38 | 7.40 | 0.00 | 0.00% | 7.35 | 7.45 | 156949 | 11610.43 | 1.09% |
| 2025-07-25 | 7.45 | 7.40 | -0.05 | -0.67% | 7.35 | 7.45 | 129060 | 9543.47 | 0.90% |
| 2025-07-24 | 7.45 | 7.45 | 0.00 | 0.00% | 7.37 | 7.51 | 202549 | 15023.28 | 1.41% |
| 2025-07-23 | 7.50 | 7.45 | -0.03 | -0.40% | 7.43 | 7.59 | 234479 | 17580.53 | 1.63% |
| 2025-07-22 | 7.40 | 7.48 | 0.07 | 0.94% | 7.36 | 7.54 | 253618 | 18909.44 | 1.77% |
| 2025-07-21 | 7.31 | 7.41 | 0.09 | 1.23% | 7.26 | 7.47 | 255644 | 18938.92 | 1.78% |
| 2025-07-18 | 7.20 | 7.32 | 0.10 | 1.39% | 7.17 | 7.39 | 250325 | 18206.87 | 1.75% |
| 2025-07-17 | 7.18 | 7.22 | 0.05 | 0.70% | 7.17 | 7.28 | 122020 | 8800.15 | 0.85% |
| 2025-07-16 | 7.20 | 7.17 | -0.03 | -0.42% | 7.13 | 7.24 | 131238 | 9420.34 | 0.92% |
| 2025-07-15 | 7.31 | 7.20 | -0.25 | -3.36% | 7.18 | 7.40 | 271816 | 19696.91 | 1.90% |
| 2025-07-14 | 7.37 | 7.45 | 0.12 | 1.64% | 7.36 | 7.73 | 318826 | 23994.97 | 2.22% |
| 2025-07-11 | 7.41 | 7.33 | -0.06 | -0.81% | 7.24 | 7.41 | 195553 | 14292.12 | 1.36% |
| 2025-07-10 | 7.29 | 7.39 | 0.10 | 1.37% | 7.26 | 7.52 | 326071 | 24077.75 | 2.27% |
| 2025-07-09 | 7.21 | 7.29 | 0.08 | 1.11% | 7.21 | 7.55 | 350371 | 25821.80 | 2.44% |
| 2025-07-08 | 7.09 | 7.21 | 0.11 | 1.55% | 7.06 | 7.21 | 172250 | 12344.68 | 1.20% |
| 2025-07-07 | 7.10 | 7.10 | 0.00 | 0.00% | 7.04 | 7.13 | 105729 | 7484.34 | 0.74% |
| 2025-07-04 | 7.21 | 7.10 | -0.07 | -0.98% | 7.09 | 7.22 | 161556 | 11521.60 | 1.13% |
| 2025-07-03 | 7.20 | 7.17 | -0.02 | -0.28% | 7.15 | 7.30 | 170928 | 12292.15 | 1.19% |
| 2025-07-02 | 7.23 | 7.19 | -0.05 | -0.69% | 7.12 | 7.24 | 170923 | 12281.21 | 1.19% |
| 2025-07-01 | 7.29 | 7.24 | -0.05 | -0.69% | 7.16 | 7.33 | 187228 | 13528.92 | 1.31% |
| 2025-06-30 | 7.16 | 7.29 | 0.18 | 2.53% | 7.15 | 7.30 | 316921 | 22946.31 | 2.21% |
| 2025-06-27 | 7.20 | 7.11 | -0.07 | -0.97% | 7.10 | 7.29 | 297944 | 21327.51 | 2.08% |
| 2025-06-26 | 7.05 | 7.18 | 0.11 | 1.56% | 7.03 | 7.41 | 441272 | 31782.62 | 3.08% |
| 2025-06-25 | 7.02 | 7.07 | 0.04 | 0.57% | 6.97 | 7.16 | 312016 | 22051.21 | 2.18% |
| 2025-06-24 | 6.96 | 7.03 | 0.01 | 0.14% | 6.93 | 7.06 | 263104 | 18436.15 | 1.83% |
| 2025-06-23 | 6.85 | 7.02 | 0.13 | 1.89% | 6.81 | 7.05 | 327830 | 22912.34 | 2.29% |
| 2025-06-20 | 6.68 | 6.89 | 0.21 | 3.14% | 6.68 | 6.92 | 283767 | 19392.59 | 1.98% |
| 2025-06-19 | 6.81 | 6.68 | -0.16 | -2.34% | 6.66 | 6.84 | 222759 | 14972.93 | 1.55% |
| 2025-06-18 | 6.87 | 6.84 | -0.05 | -0.73% | 6.81 | 6.92 | 153568 | 10516.65 | 1.07% |
| 2025-06-17 | 6.97 | 6.89 | -0.07 | -1.01% | 6.82 | 7.00 | 231504 | 15887.96 | 1.61% |
| 2025-06-16 | 6.97 | 6.96 | 0.01 | 0.14% | 6.80 | 7.00 | 231785 | 16059.59 | 1.62% |
| 2025-06-13 | 6.91 | 6.95 | 0.04 | 0.58% | 6.88 | 6.99 | 336266 | 23329.61 | 2.34% |
| 2025-06-12 | 7.01 | 6.91 | -0.13 | -1.85% | 6.88 | 7.03 | 333886 | 23159.99 | 2.33% |
| 2025-06-11 | 7.08 | 7.04 | -0.02 | -0.28% | 6.99 | 7.14 | 355411 | 25116.46 | 2.48% |
| 2025-06-10 | 7.35 | 7.06 | -0.29 | -3.95% | 7.03 | 7.38 | 656841 | 46804.70 | 4.58% |
| 2025-06-09 | 7.36 | 7.35 | 0.13 | 1.80% | 7.35 | 7.59 | 1208228 | 89718.02 | 8.42% |
| 2025-06-06 | 6.59 | 7.22 | 0.66 | 10.06% | 6.58 | 7.22 | 967649 | 68955.45 | 6.75% |
| 2025-06-05 | 6.57 | 6.56 | 0.01 | 0.15% | 6.51 | 6.61 | 110727 | 7252.31 | 0.77% |
| 2025-06-04 | 6.55 | 6.55 | -0.02 | -0.30% | 6.52 | 6.66 | 150796 | 9914.43 | 1.05% |
| 2025-06-03 | 6.62 | 6.57 | -0.09 | -1.35% | 6.54 | 6.72 | 144413 | 9538.21 | 1.01% |
| 2025-05-30 | 6.70 | 6.66 | -0.05 | -0.75% | 6.58 | 6.71 | 112260 | 7441.25 | 0.78% |
| 2025-05-29 | 6.56 | 6.71 | 0.15 | 2.29% | 6.55 | 6.73 | 126404 | 8445.37 | 0.88% |
| 2025-05-28 | 6.66 | 6.56 | -0.11 | -1.65% | 6.53 | 6.70 | 94939 | 6270.44 | 0.66% |
| 2025-05-27 | 6.59 | 6.67 | 0.09 | 1.37% | 6.49 | 6.71 | 113411 | 7478.73 | 0.79% |
| 2025-05-26 | 6.54 | 6.58 | 0.03 | 0.46% | 6.51 | 6.62 | 76379 | 5024.33 | 0.53% |
上证大盘股票行情在线 K线走势图
