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 |
|---|
| 2025-06-16 | 8.62 | 8.84 | 0.19 | 2.20% | 8.61 | 8.84 | 156158 | 13711.55 | 0.84% |
| 2025-06-13 | 8.72 | 8.65 | -0.11 | -1.26% | 8.64 | 8.74 | 136462 | 11848.48 | 0.74% |
| 2025-06-12 | 8.72 | 8.76 | 0.01 | 0.11% | 8.68 | 8.84 | 90683 | 7948.44 | 0.49% |
| 2025-06-11 | 8.72 | 8.75 | 0.03 | 0.34% | 8.67 | 8.82 | 86828 | 7611.78 | 0.47% |
| 2025-06-10 | 8.94 | 8.72 | -0.22 | -2.46% | 8.68 | 8.94 | 166838 | 14626.04 | 0.90% |
| 2025-06-09 | 8.92 | 8.94 | -0.02 | -0.22% | 8.88 | 9.00 | 114553 | 10247.93 | 0.62% |
| 2025-06-06 | 8.90 | 8.96 | 0.03 | 0.34% | 8.83 | 8.96 | 117863 | 10464.99 | 0.64% |
| 2025-06-05 | 8.88 | 8.93 | 0.05 | 0.56% | 8.80 | 8.95 | 182088 | 16155.75 | 0.98% |
| 2025-06-04 | 9.01 | 8.88 | -0.17 | -1.88% | 8.82 | 9.05 | 202658 | 17989.42 | 1.09% |
| 2025-06-03 | 8.75 | 9.05 | 0.30 | 3.43% | 8.75 | 9.20 | 269637 | 24330.97 | 1.46% |
| 2025-05-30 | 8.81 | 8.75 | -0.06 | -0.68% | 8.73 | 8.85 | 119403 | 10474.89 | 0.64% |
| 2025-05-29 | 8.48 | 8.81 | 0.34 | 4.01% | 8.47 | 8.82 | 204209 | 17762.23 | 1.10% |
| 2025-05-28 | 8.48 | 8.47 | -0.02 | -0.24% | 8.44 | 8.54 | 50437 | 4275.11 | 0.27% |
| 2025-05-27 | 8.53 | 8.49 | -0.06 | -0.70% | 8.44 | 8.54 | 69466 | 5892.51 | 0.37% |
| 2025-05-26 | 8.40 | 8.55 | 0.14 | 1.66% | 8.36 | 8.56 | 86498 | 7351.15 | 0.47% |
| 2025-05-23 | 8.54 | 8.41 | -0.13 | -1.52% | 8.40 | 8.57 | 100950 | 8563.09 | 0.54% |
| 2025-05-22 | 8.60 | 8.54 | -0.07 | -0.81% | 8.54 | 8.66 | 76027 | 6530.81 | 0.41% |
| 2025-05-21 | 8.65 | 8.61 | -0.05 | -0.58% | 8.58 | 8.66 | 69328 | 5967.69 | 0.37% |
| 2025-05-20 | 8.80 | 8.66 | -0.03 | -0.35% | 8.61 | 8.80 | 106076 | 9180.64 | 0.57% |
| 2025-05-19 | 8.56 | 8.69 | 0.17 | 2.00% | 8.48 | 8.70 | 108424 | 9326.28 | 0.59% |
| 2025-05-16 | 8.61 | 8.52 | -0.13 | -1.50% | 8.52 | 8.63 | 99590 | 8533.71 | 0.54% |
| 2025-05-15 | 8.71 | 8.65 | -0.03 | -0.35% | 8.62 | 8.83 | 117472 | 10233.52 | 0.63% |
| 2025-05-14 | 8.66 | 8.68 | -0.02 | -0.23% | 8.60 | 8.76 | 102477 | 8878.12 | 0.55% |
| 2025-05-13 | 8.95 | 8.70 | -0.16 | -1.81% | 8.67 | 8.97 | 137104 | 12007.30 | 0.74% |
| 2025-05-12 | 8.65 | 8.86 | 0.27 | 3.14% | 8.58 | 8.92 | 200916 | 17663.35 | 1.08% |
| 2025-05-09 | 8.72 | 8.59 | -0.11 | -1.26% | 8.53 | 8.72 | 96203 | 8270.27 | 0.52% |
| 2025-05-08 | 8.57 | 8.70 | 0.11 | 1.28% | 8.55 | 8.71 | 116630 | 10085.54 | 0.63% |
| 2025-05-07 | 8.63 | 8.59 | 0.05 | 0.59% | 8.50 | 8.68 | 161375 | 13829.04 | 0.87% |
| 2025-05-06 | 8.29 | 8.54 | 0.30 | 3.64% | 8.28 | 8.54 | 180113 | 15259.30 | 0.97% |
| 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% |
上证大盘股票行情在线 K线走势图
