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 |
|---|
| 2025-06-16 | 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% |
| 2025-05-23 | 6.60 | 6.55 | -0.07 | -1.06% | 6.55 | 6.69 | 99488 | 6574.79 | 0.69% |
| 2025-05-22 | 6.67 | 6.62 | -0.08 | -1.19% | 6.61 | 6.72 | 85704 | 5708.25 | 0.60% |
| 2025-05-21 | 6.83 | 6.70 | -0.14 | -2.05% | 6.68 | 6.83 | 112059 | 7540.59 | 0.78% |
| 2025-05-20 | 6.78 | 6.84 | -0.02 | -0.29% | 6.78 | 6.96 | 211879 | 14500.72 | 1.48% |
| 2025-05-19 | 6.76 | 6.86 | 0.18 | 2.69% | 6.63 | 6.93 | 210424 | 14303.47 | 1.47% |
| 2025-05-16 | 6.63 | 6.68 | 0.03 | 0.45% | 6.62 | 6.75 | 97481 | 6534.34 | 0.68% |
| 2025-05-15 | 6.70 | 6.65 | -0.08 | -1.19% | 6.61 | 6.72 | 111798 | 7437.13 | 0.78% |
| 2025-05-14 | 6.82 | 6.73 | -0.15 | -2.18% | 6.68 | 6.86 | 225794 | 15199.11 | 1.57% |
| 2025-05-13 | 6.95 | 6.88 | -0.01 | -0.15% | 6.80 | 7.06 | 246427 | 17080.62 | 1.72% |
| 2025-05-12 | 6.74 | 6.89 | 0.22 | 3.30% | 6.67 | 7.01 | 264702 | 18177.24 | 1.85% |
| 2025-05-09 | 6.77 | 6.67 | -0.08 | -1.19% | 6.60 | 6.79 | 128392 | 8565.79 | 0.90% |
| 2025-05-08 | 6.65 | 6.75 | 0.07 | 1.05% | 6.58 | 6.77 | 167031 | 11186.23 | 1.16% |
| 2025-05-07 | 6.54 | 6.68 | 0.22 | 3.41% | 6.53 | 6.70 | 250203 | 16607.70 | 1.74% |
| 2025-05-06 | 6.42 | 6.46 | 0.04 | 0.62% | 6.36 | 6.49 | 172696 | 11095.03 | 1.20% |
| 2025-04-30 | 6.26 | 6.42 | 0.23 | 3.72% | 6.20 | 6.52 | 166722 | 10636.05 | 1.16% |
| 2025-04-29 | 6.15 | 6.19 | 0.00 | 0.00% | 6.13 | 6.24 | 75077 | 4651.47 | 0.52% |
| 2025-04-28 | 6.26 | 6.19 | -0.07 | -1.12% | 6.12 | 6.29 | 95504 | 5896.58 | 0.67% |
| 2025-04-25 | 6.30 | 6.26 | -0.04 | -0.63% | 6.23 | 6.34 | 82945 | 5203.54 | 0.58% |
| 2025-04-24 | 6.43 | 6.30 | -0.07 | -1.10% | 6.22 | 6.43 | 119483 | 7521.89 | 0.83% |
| 2025-04-23 | 6.45 | 6.37 | -0.08 | -1.24% | 6.35 | 6.57 | 142198 | 9148.26 | 0.99% |
| 2025-04-22 | 6.32 | 6.45 | 0.12 | 1.90% | 6.29 | 6.49 | 163073 | 10410.32 | 1.14% |
| 2025-04-21 | 6.26 | 6.33 | 0.04 | 0.64% | 6.21 | 6.36 | 108757 | 6878.50 | 0.76% |
| 2025-04-18 | 6.25 | 6.29 | 0.00 | 0.00% | 6.21 | 6.32 | 75042 | 4701.17 | 0.52% |
| 2025-04-17 | 6.21 | 6.29 | 0.02 | 0.32% | 6.21 | 6.38 | 89148 | 5641.70 | 0.62% |
| 2025-04-16 | 6.39 | 6.27 | -0.05 | -0.79% | 6.10 | 6.45 | 151244 | 9506.34 | 1.05% |
| 2025-04-15 | 6.44 | 6.32 | -0.10 | -1.56% | 6.28 | 6.45 | 115534 | 7327.39 | 0.81% |
| 2025-04-14 | 6.45 | 6.42 | 0.08 | 1.26% | 6.35 | 6.49 | 112967 | 7246.82 | 0.79% |
| 2025-04-11 | 6.20 | 6.34 | 0.10 | 1.60% | 6.18 | 6.38 | 138927 | 8773.43 | 0.97% |
| 2025-04-10 | 6.29 | 6.24 | -0.01 | -0.16% | 6.21 | 6.39 | 200482 | 12619.29 | 1.40% |
| 2025-04-09 | 5.83 | 6.25 | 0.30 | 5.04% | 5.66 | 6.33 | 275561 | 16630.38 | 1.92% |
| 2025-04-08 | 5.97 | 5.95 | -0.18 | -2.94% | 5.80 | 6.13 | 296779 | 17622.47 | 2.07% |
| 2025-04-07 | 6.48 | 6.13 | -0.68 | -9.99% | 6.13 | 6.48 | 188069 | 11710.54 | 1.31% |
| 2025-04-03 | 6.88 | 6.81 | -0.07 | -1.02% | 6.77 | 6.95 | 90101 | 6163.58 | 0.63% |
| 2025-04-02 | 6.93 | 6.88 | -0.04 | -0.58% | 6.86 | 6.96 | 98098 | 6767.81 | 0.68% |
| 2025-04-01 | 6.88 | 6.92 | 0.08 | 1.17% | 6.85 | 7.08 | 147264 | 10258.21 | 1.03% |
| 2025-03-31 | 7.03 | 6.84 | -0.23 | -3.25% | 6.77 | 7.10 | 176260 | 12102.83 | 1.23% |
| 2025-03-28 | 7.00 | 7.07 | 0.06 | 0.86% | 6.93 | 7.14 | 183078 | 12894.71 | 1.28% |
| 2025-03-27 | 7.10 | 7.01 | -0.13 | -1.82% | 6.96 | 7.14 | 133473 | 9386.31 | 0.93% |
| 2025-03-26 | 7.07 | 7.14 | 0.05 | 0.71% | 7.04 | 7.22 | 107994 | 7721.51 | 0.75% |
| 2025-03-25 | 7.11 | 7.09 | -0.03 | -0.42% | 7.04 | 7.24 | 141172 | 10066.59 | 0.98% |
| 2025-03-24 | 7.34 | 7.12 | -0.22 | -3.00% | 6.98 | 7.38 | 215326 | 15362.56 | 1.50% |
| 2025-03-21 | 7.34 | 7.34 | -0.03 | -0.41% | 7.25 | 7.45 | 184731 | 13544.35 | 1.29% |
| 2025-03-20 | 7.35 | 7.37 | 0.01 | 0.14% | 7.30 | 7.50 | 150609 | 11151.77 | 1.05% |
| 2025-03-19 | 7.38 | 7.36 | -0.05 | -0.67% | 7.25 | 7.40 | 173133 | 12686.00 | 1.21% |
| 2025-03-18 | 7.49 | 7.41 | -0.07 | -0.94% | 7.35 | 7.55 | 184233 | 13685.26 | 1.28% |
| 2025-03-17 | 7.57 | 7.48 | -0.07 | -0.93% | 7.44 | 7.60 | 185575 | 13927.13 | 1.29% |
| 2025-03-14 | 7.51 | 7.55 | 0.02 | 0.27% | 7.36 | 7.62 | 248446 | 18596.75 | 1.73% |
| 2025-03-13 | 7.68 | 7.53 | -0.22 | -2.84% | 7.41 | 7.74 | 269291 | 20271.49 | 1.88% |
| 2025-03-12 | 7.90 | 7.75 | -0.13 | -1.65% | 7.70 | 7.91 | 346749 | 27031.29 | 2.42% |
| 2025-03-11 | 7.82 | 7.88 | 0.17 | 2.20% | 7.58 | 8.04 | 531611 | 41727.23 | 3.71% |
| 2025-03-10 | 8.00 | 7.71 | 0.01 | 0.13% | 7.67 | 8.27 | 763232 | 60245.82 | 5.32% |
| 2025-03-07 | 7.18 | 7.70 | 0.51 | 7.09% | 7.12 | 7.91 | 846363 | 64858.73 | 5.90% |
| 2025-03-06 | 6.81 | 7.19 | 0.40 | 5.89% | 6.79 | 7.34 | 512547 | 36458.35 | 3.57% |
| 2025-03-05 | 6.77 | 6.79 | -0.01 | -0.15% | 6.64 | 6.81 | 168824 | 11345.68 | 1.18% |
| 2025-03-04 | 6.67 | 6.80 | 0.18 | 2.72% | 6.60 | 6.81 | 220363 | 14901.65 | 1.54% |
| 2025-03-03 | 6.62 | 6.62 | 0.00 | 0.00% | 6.60 | 6.79 | 150619 | 10083.75 | 1.05% |
| 2025-02-28 | 6.73 | 6.62 | -0.19 | -2.79% | 6.60 | 6.79 | 186221 | 12455.36 | 1.30% |
| 2025-02-27 | 6.91 | 6.81 | -0.09 | -1.30% | 6.67 | 6.92 | 218676 | 14835.62 | 1.52% |
| 2025-02-26 | 6.77 | 6.90 | 0.12 | 1.77% | 6.76 | 7.00 | 283781 | 19546.19 | 1.98% |
| 2025-02-25 | 6.72 | 6.78 | 0.02 | 0.30% | 6.67 | 6.91 | 198657 | 13512.79 | 1.39% |
| 2025-02-24 | 6.88 | 6.76 | -0.16 | -2.31% | 6.70 | 6.93 | 279180 | 19008.18 | 1.95% |
| 2025-02-21 | 6.96 | 6.92 | -0.03 | -0.43% | 6.82 | 6.99 | 229158 | 15755.74 | 1.60% |
| 2025-02-20 | 6.76 | 6.95 | 0.21 | 3.12% | 6.68 | 7.02 | 288081 | 19762.03 | 2.01% |
| 2025-02-19 | 6.71 | 6.74 | 0.01 | 0.15% | 6.69 | 6.84 | 227367 | 15354.83 | 1.59% |
| 2025-02-18 | 6.90 | 6.73 | -0.16 | -2.32% | 6.70 | 6.95 | 247794 | 16894.22 | 1.73% |
上证大盘股票行情在线 K线走势图
