航天信息(600271)股票行情
航天信息(600271)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 |
|---|
| 2025-04-30 | 8.31 | 8.24 | -0.22 | -2.60% | 8.06 | 8.32 | 173889 | 14301.35 | 0.94% |
| 2025-04-29 | 8.31 | 8.46 | 0.15 | 1.81% | 8.23 | 8.46 | 107800 | 9061.96 | 0.58% |
| 2025-04-28 | 8.35 | 8.31 | -0.06 | -0.72% | 8.27 | 8.44 | 94778 | 7895.09 | 0.51% |
| 2025-04-25 | 8.38 | 8.37 | -0.01 | -0.12% | 8.33 | 8.44 | 74543 | 6252.22 | 0.40% |
| 2025-04-24 | 8.48 | 8.38 | -0.12 | -1.41% | 8.32 | 8.48 | 100437 | 8426.12 | 0.54% |
| 2025-04-23 | 8.50 | 8.50 | 0.00 | 0.00% | 8.45 | 8.60 | 113490 | 9654.32 | 0.61% |
| 2025-04-22 | 8.49 | 8.50 | 0.03 | 0.35% | 8.46 | 8.55 | 120251 | 10230.34 | 0.65% |
| 2025-04-21 | 8.40 | 8.47 | 0.06 | 0.71% | 8.33 | 8.52 | 103300 | 8749.93 | 0.56% |
| 2025-04-18 | 8.35 | 8.41 | 0.04 | 0.48% | 8.30 | 8.46 | 102714 | 8608.70 | 0.55% |
| 2025-04-17 | 8.38 | 8.37 | -0.06 | -0.71% | 8.35 | 8.51 | 106073 | 8942.60 | 0.57% |
| 2025-04-16 | 8.40 | 8.43 | 0.05 | 0.60% | 8.25 | 8.52 | 138762 | 11645.39 | 0.75% |
| 2025-04-15 | 8.40 | 8.38 | -0.04 | -0.48% | 8.31 | 8.45 | 90971 | 7609.21 | 0.49% |
| 2025-04-14 | 8.45 | 8.42 | 0.03 | 0.36% | 8.39 | 8.51 | 119830 | 10104.94 | 0.65% |
| 2025-04-11 | 8.33 | 8.39 | -0.02 | -0.24% | 8.31 | 8.48 | 109629 | 9211.16 | 0.59% |
| 2025-04-10 | 8.42 | 8.41 | 0.12 | 1.45% | 8.31 | 8.52 | 187125 | 15814.91 | 1.01% |
| 2025-04-09 | 8.01 | 8.29 | 0.16 | 1.97% | 7.87 | 8.37 | 234130 | 19206.89 | 1.26% |
| 2025-04-08 | 8.00 | 8.13 | 0.12 | 1.50% | 7.99 | 8.20 | 205756 | 16627.48 | 1.11% |
| 2025-04-07 | 8.50 | 8.01 | -0.89 | -10.00% | 8.01 | 8.56 | 268064 | 21885.70 | 1.45% |
| 2025-04-03 | 8.79 | 8.90 | 0.04 | 0.45% | 8.76 | 8.95 | 76299 | 6778.20 | 0.41% |
| 2025-04-02 | 8.89 | 8.86 | -0.02 | -0.23% | 8.84 | 8.93 | 73380 | 6518.16 | 0.40% |
| 2025-04-01 | 8.88 | 8.88 | 0.00 | 0.00% | 8.87 | 8.96 | 103565 | 9225.08 | 0.56% |
| 2025-03-31 | 8.93 | 8.88 | -0.08 | -0.89% | 8.71 | 8.94 | 108989 | 9629.78 | 0.59% |
| 2025-03-28 | 9.00 | 8.96 | -0.03 | -0.33% | 8.91 | 9.05 | 72996 | 6555.92 | 0.39% |
| 2025-03-27 | 9.01 | 8.99 | -0.03 | -0.33% | 8.90 | 9.08 | 90368 | 8127.40 | 0.49% |
| 2025-03-26 | 9.03 | 9.02 | 0.00 | 0.00% | 9.00 | 9.09 | 85064 | 7688.99 | 0.46% |
| 2025-03-25 | 9.06 | 9.02 | -0.03 | -0.33% | 8.97 | 9.09 | 106781 | 9635.57 | 0.58% |
| 2025-03-24 | 9.26 | 9.05 | -0.19 | -2.06% | 8.90 | 9.27 | 183599 | 16635.47 | 0.99% |
| 2025-03-21 | 9.40 | 9.24 | -0.16 | -1.70% | 9.23 | 9.43 | 126345 | 11769.01 | 0.68% |
| 2025-03-20 | 9.50 | 9.40 | -0.09 | -0.95% | 9.39 | 9.52 | 118890 | 11225.46 | 0.64% |
| 2025-03-19 | 9.64 | 9.49 | -0.17 | -1.76% | 9.45 | 9.64 | 138320 | 13169.75 | 0.75% |
| 2025-03-18 | 9.61 | 9.66 | 0.06 | 0.63% | 9.59 | 9.74 | 120119 | 11595.41 | 0.65% |
| 2025-03-17 | 9.60 | 9.60 | -0.11 | -1.13% | 9.57 | 9.70 | 146728 | 14119.83 | 0.79% |
| 2025-03-14 | 9.66 | 9.71 | 0.05 | 0.52% | 9.53 | 9.76 | 142892 | 13817.54 | 0.77% |
| 2025-03-13 | 9.84 | 9.66 | -0.20 | -2.03% | 9.55 | 9.85 | 147464 | 14231.03 | 0.80% |
| 2025-03-12 | 9.75 | 9.86 | 0.09 | 0.92% | 9.75 | 9.93 | 160873 | 15856.67 | 0.87% |
| 2025-03-11 | 9.58 | 9.77 | 0.12 | 1.24% | 9.50 | 9.94 | 189164 | 18446.66 | 1.02% |
| 2025-03-10 | 9.87 | 9.65 | -0.26 | -2.62% | 9.58 | 9.91 | 222907 | 21570.77 | 1.20% |
| 2025-03-07 | 10.08 | 9.91 | -0.19 | -1.88% | 9.86 | 10.19 | 230960 | 23164.52 | 1.25% |
| 2025-03-06 | 9.77 | 10.10 | 0.40 | 4.12% | 9.73 | 10.15 | 294959 | 29528.36 | 1.59% |
| 2025-03-05 | 9.72 | 9.70 | -0.03 | -0.31% | 9.60 | 9.79 | 115267 | 11149.07 | 0.62% |
| 2025-03-04 | 9.46 | 9.73 | 0.20 | 2.10% | 9.41 | 9.76 | 141484 | 13686.67 | 0.76% |
| 2025-03-03 | 9.45 | 9.53 | 0.13 | 1.38% | 9.35 | 9.70 | 169286 | 16220.72 | 0.91% |
| 2025-02-28 | 9.79 | 9.40 | -0.39 | -3.98% | 9.34 | 9.80 | 220859 | 21098.17 | 1.19% |
| 2025-02-27 | 10.00 | 9.79 | -0.23 | -2.30% | 9.67 | 10.01 | 201624 | 19770.32 | 1.09% |
| 2025-02-26 | 9.89 | 10.02 | 0.12 | 1.21% | 9.80 | 10.05 | 203443 | 20212.51 | 1.10% |
| 2025-02-25 | 9.92 | 9.90 | -0.14 | -1.39% | 9.86 | 10.06 | 264614 | 26304.37 | 1.43% |
| 2025-02-24 | 10.08 | 10.04 | 0.02 | 0.20% | 9.97 | 10.26 | 329484 | 33227.82 | 1.78% |
| 2025-02-21 | 9.64 | 10.02 | 0.41 | 4.27% | 9.55 | 10.03 | 337531 | 33279.78 | 1.82% |
| 2025-02-20 | 9.86 | 9.61 | -0.17 | -1.74% | 9.57 | 9.89 | 211276 | 20431.54 | 1.14% |
| 2025-02-19 | 9.55 | 9.78 | 0.21 | 2.19% | 9.48 | 9.85 | 236639 | 22985.65 | 1.28% |
| 2025-02-18 | 9.80 | 9.57 | -0.29 | -2.94% | 9.50 | 9.89 | 278404 | 26977.09 | 1.50% |
| 2025-02-17 | 9.97 | 9.86 | 0.02 | 0.20% | 9.82 | 10.10 | 361980 | 36017.39 | 1.95% |
| 2025-02-14 | 9.56 | 9.84 | 0.25 | 2.61% | 9.53 | 9.85 | 307585 | 29905.96 | 1.66% |
| 2025-02-13 | 9.78 | 9.59 | 0.00 | 0.00% | 9.48 | 9.79 | 269581 | 25935.56 | 1.45% |
| 2025-02-12 | 9.40 | 9.59 | 0.14 | 1.48% | 9.38 | 9.61 | 176774 | 16896.98 | 0.95% |
| 2025-02-11 | 9.50 | 9.45 | -0.02 | -0.21% | 9.28 | 9.52 | 201948 | 18977.45 | 1.09% |
| 2025-02-10 | 9.27 | 9.47 | 0.26 | 2.82% | 9.24 | 9.54 | 224888 | 21155.71 | 1.21% |
| 2025-02-07 | 8.99 | 9.21 | 0.19 | 2.11% | 8.98 | 9.32 | 209849 | 19263.40 | 1.13% |
| 2025-02-06 | 8.83 | 9.02 | 0.15 | 1.69% | 8.75 | 9.04 | 147826 | 13229.22 | 0.80% |
| 2025-02-05 | 8.72 | 8.87 | 0.32 | 3.74% | 8.70 | 8.89 | 204280 | 18036.43 | 1.10% |
| 2025-01-27 | 8.67 | 8.55 | -0.08 | -0.93% | 8.53 | 8.76 | 131666 | 11361.32 | 0.71% |
| 2025-01-24 | 8.37 | 8.63 | 0.25 | 2.98% | 8.37 | 8.66 | 157821 | 13495.59 | 0.85% |
| 2025-01-23 | 8.45 | 8.38 | -0.03 | -0.36% | 8.37 | 8.62 | 114571 | 9751.86 | 0.62% |
| 2025-01-22 | 8.44 | 8.41 | -0.04 | -0.47% | 8.35 | 8.45 | 70576 | 5926.96 | 0.38% |
| 2025-01-21 | 8.52 | 8.45 | -0.02 | -0.24% | 8.37 | 8.54 | 79646 | 6712.94 | 0.43% |
| 2025-01-20 | 8.49 | 8.47 | -0.04 | -0.47% | 8.37 | 8.62 | 128795 | 10927.94 | 0.70% |
| 2025-01-17 | 8.48 | 8.51 | 0.03 | 0.35% | 8.40 | 8.55 | 76718 | 6511.16 | 0.41% |
| 2025-01-16 | 8.53 | 8.48 | 0.01 | 0.12% | 8.46 | 8.65 | 120048 | 10264.66 | 0.65% |
| 2025-01-15 | 8.52 | 8.47 | -0.06 | -0.70% | 8.38 | 8.53 | 114607 | 9682.00 | 0.62% |
| 2025-01-14 | 8.35 | 8.53 | 0.23 | 2.77% | 8.29 | 8.56 | 165769 | 13989.91 | 0.89% |
| 2025-01-13 | 8.15 | 8.30 | 0.04 | 0.48% | 8.10 | 8.36 | 98886 | 8155.96 | 0.53% |
| 2025-01-10 | 8.38 | 8.26 | -0.11 | -1.31% | 8.25 | 8.51 | 101649 | 8519.10 | 0.55% |
| 2025-01-09 | 8.32 | 8.37 | 0.02 | 0.24% | 8.31 | 8.43 | 119801 | 10034.03 | 0.65% |
| 2025-01-08 | 8.46 | 8.35 | -0.14 | -1.65% | 8.14 | 8.50 | 170038 | 14143.09 | 0.92% |
| 2025-01-07 | 8.43 | 8.49 | 0.09 | 1.07% | 8.38 | 8.51 | 113284 | 9563.25 | 0.61% |
| 2025-01-06 | 8.49 | 8.40 | -0.10 | -1.18% | 8.33 | 8.54 | 145277 | 12240.47 | 0.78% |
| 2025-01-03 | 8.80 | 8.50 | -0.26 | -2.97% | 8.46 | 8.81 | 162111 | 13973.87 | 0.87% |
| 2025-01-02 | 9.11 | 8.76 | -0.35 | -3.84% | 8.69 | 9.13 | 173741 | 15506.56 | 0.94% |
| 2024-12-31 | 9.51 | 9.11 | -0.36 | -3.80% | 9.09 | 9.55 | 173781 | 16088.86 | 0.94% |
| 2024-12-30 | 9.50 | 9.47 | -0.04 | -0.42% | 9.30 | 9.51 | 105861 | 9986.79 | 0.57% |
上证大盘股票行情在线 K线走势图
