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 |
|---|
| 2026-02-03 | 9.90 | 10.23 | 0.35 | 3.54% | 9.90 | 10.23 | 364884 | 36902.12 | 1.97% |
| 2026-02-02 | 9.97 | 9.88 | -0.16 | -1.59% | 9.85 | 10.17 | 265463 | 26561.73 | 1.43% |
| 2026-01-30 | 10.20 | 10.04 | -0.17 | -1.67% | 9.97 | 10.24 | 342728 | 34518.43 | 1.85% |
| 2026-01-29 | 10.13 | 10.21 | 0.09 | 0.89% | 10.02 | 10.49 | 480981 | 49583.05 | 2.60% |
| 2026-01-28 | 10.34 | 10.12 | -0.25 | -2.41% | 10.09 | 10.43 | 449103 | 45871.21 | 2.42% |
| 2026-01-27 | 10.22 | 10.37 | 0.08 | 0.78% | 10.13 | 10.49 | 547650 | 56620.11 | 2.96% |
| 2026-01-26 | 10.96 | 10.29 | -0.79 | -7.13% | 10.22 | 10.96 | 767072 | 80582.94 | 4.14% |
| 2026-01-23 | 10.80 | 11.08 | 0.33 | 3.07% | 10.74 | 11.19 | 769838 | 84703.06 | 4.15% |
| 2026-01-22 | 10.53 | 10.75 | 0.24 | 2.28% | 10.53 | 10.78 | 450960 | 48268.71 | 2.43% |
| 2026-01-21 | 10.52 | 10.51 | -0.11 | -1.04% | 10.49 | 10.63 | 374970 | 39553.41 | 2.02% |
| 2026-01-20 | 11.05 | 10.62 | -0.43 | -3.89% | 10.49 | 11.13 | 661581 | 70731.38 | 3.57% |
| 2026-01-19 | 10.91 | 11.05 | 0.05 | 0.45% | 10.72 | 11.19 | 665616 | 72899.85 | 3.59% |
| 2026-01-16 | 11.38 | 11.00 | -0.69 | -5.90% | 10.87 | 11.60 | 1208293 | 134752.27 | 6.52% |
| 2026-01-15 | 11.76 | 11.69 | -0.06 | -0.51% | 11.44 | 11.90 | 979471 | 114541.59 | 5.29% |
| 2026-01-14 | 11.81 | 11.75 | -0.54 | -4.39% | 11.54 | 12.40 | 1665282 | 199772.39 | 8.99% |
| 2026-01-13 | 13.40 | 12.29 | -1.37 | -10.03% | 12.29 | 13.40 | 1369076 | 170162.77 | 7.39% |
| 2026-01-12 | 12.86 | 13.66 | 0.80 | 6.22% | 12.61 | 13.99 | 1964589 | 263484.53 | 10.60% |
| 2026-01-09 | 12.53 | 12.86 | 0.30 | 2.39% | 12.29 | 13.43 | 2290343 | 294931.25 | 12.36% |
| 2026-01-08 | 11.55 | 12.56 | 1.14 | 9.98% | 11.31 | 12.56 | 1820503 | 221239.50 | 9.83% |
| 2026-01-07 | 11.80 | 11.42 | -0.54 | -4.52% | 11.38 | 11.80 | 1079208 | 124184.48 | 5.82% |
| 2026-01-06 | 11.38 | 11.96 | 0.51 | 4.45% | 11.11 | 11.97 | 1688799 | 195199.39 | 9.11% |
| 2026-01-05 | 11.70 | 11.45 | -0.24 | -2.05% | 11.19 | 11.75 | 1422349 | 161862.44 | 7.68% |
| 2025-12-31 | 12.09 | 11.69 | 0.10 | 0.86% | 11.34 | 12.45 | 2314933 | 273023.78 | 12.49% |
| 2025-12-30 | 10.54 | 11.59 | 1.05 | 9.96% | 10.48 | 11.59 | 890845 | 100621.34 | 4.81% |
| 2025-12-29 | 10.40 | 10.54 | -0.01 | -0.09% | 10.25 | 10.65 | 914224 | 95433.66 | 4.93% |
| 2025-12-26 | 10.30 | 10.55 | 0.14 | 1.34% | 10.19 | 10.78 | 1377872 | 143978.95 | 7.44% |
| 2025-12-25 | 10.05 | 10.41 | 0.40 | 4.00% | 10.05 | 10.66 | 1383962 | 144047.22 | 7.47% |
| 2025-12-24 | 9.70 | 10.01 | 0.23 | 2.35% | 9.70 | 10.10 | 906533 | 89894.57 | 4.89% |
| 2025-12-23 | 9.98 | 9.78 | -0.22 | -2.20% | 9.71 | 10.10 | 1146746 | 113496.60 | 6.19% |
| 2025-12-22 | 10.36 | 10.00 | -0.36 | -3.47% | 9.93 | 10.42 | 1161054 | 116894.18 | 6.27% |
| 2025-12-19 | 10.40 | 10.36 | -0.09 | -0.86% | 10.27 | 10.65 | 1394894 | 145372.30 | 7.53% |
| 2025-12-18 | 10.40 | 10.45 | -0.22 | -2.06% | 10.30 | 10.88 | 1916186 | 202681.88 | 10.34% |
| 2025-12-17 | 11.00 | 10.67 | 0.02 | 0.19% | 10.48 | 11.50 | 2790387 | 305691.97 | 15.06% |
| 2025-12-16 | 9.68 | 10.65 | 0.97 | 10.02% | 9.54 | 10.65 | 1822852 | 183402.05 | 9.84% |
| 2025-12-15 | 8.80 | 9.68 | 0.88 | 10.00% | 8.63 | 9.68 | 913322 | 86227.21 | 4.93% |
| 2025-12-12 | 9.05 | 8.80 | -0.30 | -3.30% | 8.80 | 9.24 | 815721 | 73541.53 | 4.40% |
| 2025-12-11 | 9.30 | 9.10 | -0.22 | -2.36% | 9.10 | 9.36 | 504575 | 46364.87 | 2.72% |
| 2025-12-10 | 9.28 | 9.32 | -0.04 | -0.43% | 9.15 | 9.57 | 671869 | 62835.44 | 3.63% |
| 2025-12-09 | 9.26 | 9.36 | -0.07 | -0.74% | 9.21 | 9.70 | 695961 | 65481.46 | 3.76% |
| 2025-12-08 | 9.40 | 9.43 | 0.04 | 0.43% | 9.22 | 9.68 | 1072436 | 101650.07 | 5.79% |
| 2025-12-05 | 9.15 | 9.39 | 0.28 | 3.07% | 9.11 | 9.40 | 749189 | 69598.11 | 4.04% |
| 2025-12-04 | 8.93 | 9.11 | 0.08 | 0.89% | 8.91 | 9.28 | 569583 | 52223.59 | 3.07% |
| 2025-12-03 | 9.10 | 9.03 | -0.09 | -0.99% | 8.85 | 9.22 | 493845 | 44516.29 | 2.67% |
| 2025-12-02 | 8.97 | 9.12 | 0.15 | 1.67% | 8.83 | 9.31 | 524236 | 47675.15 | 2.83% |
| 2025-12-01 | 9.02 | 8.97 | -0.04 | -0.44% | 8.93 | 9.11 | 401379 | 36155.26 | 2.17% |
| 2025-11-28 | 8.70 | 9.01 | 0.30 | 3.44% | 8.65 | 9.09 | 462118 | 41166.94 | 2.49% |
| 2025-11-27 | 8.74 | 8.71 | -0.15 | -1.69% | 8.61 | 8.85 | 409620 | 35734.44 | 2.21% |
| 2025-11-26 | 9.15 | 8.86 | -0.03 | -0.34% | 8.86 | 9.48 | 774200 | 70882.04 | 4.18% |
| 2025-11-25 | 8.86 | 8.89 | -0.04 | -0.45% | 8.79 | 8.96 | 437025 | 38788.18 | 2.36% |
| 2025-11-24 | 8.47 | 8.93 | 0.46 | 5.43% | 8.41 | 9.10 | 589147 | 52021.43 | 3.18% |
| 2025-11-21 | 8.73 | 8.47 | -0.37 | -4.19% | 8.44 | 8.81 | 413257 | 35381.52 | 2.23% |
| 2025-11-20 | 8.95 | 8.84 | -0.13 | -1.45% | 8.77 | 8.96 | 386639 | 34101.30 | 2.09% |
| 2025-11-19 | 8.72 | 8.97 | 0.28 | 3.22% | 8.72 | 9.05 | 700891 | 62558.14 | 3.78% |
| 2025-11-18 | 8.78 | 8.69 | -0.09 | -1.03% | 8.65 | 8.81 | 314591 | 27405.54 | 1.70% |
| 2025-11-17 | 8.66 | 8.78 | 0.20 | 2.33% | 8.60 | 8.80 | 465738 | 40594.85 | 2.51% |
| 2025-11-14 | 8.43 | 8.58 | 0.12 | 1.42% | 8.39 | 8.68 | 412872 | 35406.32 | 2.23% |
| 2025-11-13 | 8.40 | 8.46 | 0.06 | 0.71% | 8.36 | 8.46 | 144179 | 12163.69 | 0.78% |
| 2025-11-12 | 8.49 | 8.40 | -0.08 | -0.94% | 8.35 | 8.49 | 184426 | 15500.61 | 1.00% |
| 2025-11-11 | 8.44 | 8.48 | 0.04 | 0.47% | 8.41 | 8.48 | 169989 | 14365.86 | 0.92% |
| 2025-11-10 | 8.39 | 8.44 | 0.05 | 0.60% | 8.36 | 8.45 | 165480 | 13930.31 | 0.89% |
| 2025-11-07 | 8.39 | 8.39 | 0.00 | 0.00% | 8.35 | 8.41 | 123180 | 10328.81 | 0.66% |
| 2025-11-06 | 8.46 | 8.39 | -0.05 | -0.59% | 8.37 | 8.49 | 138006 | 11605.30 | 0.74% |
| 2025-11-05 | 8.36 | 8.44 | 0.04 | 0.48% | 8.32 | 8.44 | 162607 | 13658.95 | 0.88% |
| 2025-11-04 | 8.43 | 8.40 | -0.06 | -0.71% | 8.36 | 8.47 | 183919 | 15456.03 | 0.99% |
| 2025-11-03 | 8.31 | 8.46 | 0.15 | 1.81% | 8.26 | 8.46 | 225518 | 18882.14 | 1.22% |
| 2025-10-31 | 8.26 | 8.31 | -0.10 | -1.19% | 8.21 | 8.35 | 205213 | 17022.79 | 1.11% |
| 2025-10-30 | 8.41 | 8.41 | 0.00 | 0.00% | 8.35 | 8.47 | 181878 | 15307.54 | 0.98% |
| 2025-10-29 | 8.39 | 8.41 | 0.02 | 0.24% | 8.33 | 8.42 | 136605 | 11435.27 | 0.74% |
| 2025-10-28 | 8.37 | 8.39 | -0.01 | -0.12% | 8.36 | 8.43 | 154736 | 12990.66 | 0.84% |
| 2025-10-27 | 8.47 | 8.40 | -0.05 | -0.59% | 8.36 | 8.47 | 166512 | 13985.27 | 0.90% |
| 2025-10-24 | 8.36 | 8.45 | 0.14 | 1.68% | 8.35 | 8.52 | 325904 | 27530.14 | 1.76% |
| 2025-10-23 | 8.23 | 8.31 | 0.07 | 0.85% | 8.18 | 8.32 | 124928 | 10292.86 | 0.67% |
| 2025-10-22 | 8.23 | 8.24 | 0.00 | 0.00% | 8.20 | 8.28 | 104236 | 8597.29 | 0.56% |
| 2025-10-21 | 8.20 | 8.24 | 0.05 | 0.61% | 8.18 | 8.27 | 110310 | 9085.67 | 0.60% |
| 2025-10-20 | 8.19 | 8.19 | 0.05 | 0.61% | 8.15 | 8.21 | 101421 | 8294.64 | 0.55% |
| 2025-10-17 | 8.26 | 8.14 | -0.13 | -1.57% | 8.13 | 8.30 | 134876 | 11067.55 | 0.73% |
| 2025-10-16 | 8.34 | 8.27 | -0.10 | -1.19% | 8.25 | 8.35 | 132250 | 10961.74 | 0.71% |
| 2025-10-15 | 8.28 | 8.37 | 0.10 | 1.21% | 8.25 | 8.38 | 165975 | 13838.77 | 0.90% |
| 2025-10-14 | 8.29 | 8.27 | -0.03 | -0.36% | 8.25 | 8.37 | 175905 | 14603.27 | 0.95% |
| 2025-10-13 | 8.16 | 8.30 | -0.06 | -0.72% | 8.12 | 8.35 | 173172 | 14306.15 | 0.93% |
上证大盘股票行情在线 K线走势图
航天信息(600271)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
