航天晨光(600501)股票行情 航天晨光股票行情 600501股票行情_爱股网
航天晨光(600501)股票行情
航天晨光(600501)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 |
|---|
| 2025-10-31 | 22.20 | 22.38 | 0.00 | 0.00% | 22.08 | 22.47 | 61195 | 13629.92 | 1.43% |
| 2025-10-30 | 22.60 | 22.38 | -0.22 | -0.97% | 22.14 | 22.88 | 103424 | 23244.55 | 2.42% |
| 2025-10-29 | 22.65 | 22.60 | -0.12 | -0.53% | 22.56 | 23.04 | 90682 | 20604.51 | 2.12% |
| 2025-10-28 | 22.18 | 22.72 | 0.37 | 1.66% | 22.13 | 23.00 | 99231 | 22515.14 | 2.32% |
| 2025-10-27 | 22.07 | 22.35 | 0.03 | 0.13% | 22.01 | 22.66 | 108542 | 24198.01 | 2.54% |
| 2025-10-24 | 22.48 | 22.32 | 0.40 | 1.82% | 22.23 | 22.90 | 122405 | 27564.73 | 2.86% |
| 2025-10-23 | 21.56 | 21.92 | 0.23 | 1.06% | 20.79 | 21.99 | 103583 | 22068.78 | 2.42% |
| 2025-10-22 | 21.97 | 21.69 | -0.34 | -1.54% | 21.64 | 22.21 | 88647 | 19396.29 | 2.07% |
| 2025-10-21 | 21.43 | 22.03 | 0.60 | 2.80% | 21.31 | 22.20 | 131513 | 28798.72 | 3.07% |
| 2025-10-20 | 22.21 | 21.43 | -0.79 | -3.56% | 21.20 | 22.21 | 162944 | 35084.05 | 3.81% |
| 2025-10-17 | 23.90 | 22.22 | -2.47 | -10.00% | 22.22 | 24.10 | 240516 | 55442.71 | 5.62% |
| 2025-10-16 | 26.05 | 24.69 | -0.11 | -0.44% | 24.43 | 26.09 | 181068 | 45282.97 | 4.23% |
| 2025-10-15 | 24.70 | 24.80 | 0.10 | 0.40% | 24.39 | 25.16 | 123978 | 30733.46 | 2.90% |
| 2025-10-14 | 25.78 | 24.70 | -0.86 | -3.36% | 24.62 | 25.78 | 177510 | 44481.07 | 4.15% |
| 2025-10-13 | 23.30 | 25.56 | 1.38 | 5.71% | 23.21 | 26.60 | 334495 | 84799.62 | 7.82% |
| 2025-10-10 | 25.01 | 24.18 | -1.22 | -4.80% | 24.10 | 25.43 | 263465 | 64570.03 | 6.16% |
| 2025-10-09 | 25.98 | 25.40 | 1.40 | 5.83% | 25.01 | 26.40 | 386971 | 100048.54 | 9.05% |
| 2025-09-30 | 23.54 | 24.00 | 0.46 | 1.95% | 23.42 | 24.49 | 103838 | 24909.96 | 2.43% |
| 2025-09-29 | 23.50 | 23.54 | -0.08 | -0.34% | 23.05 | 23.63 | 67292 | 15757.46 | 1.57% |
| 2025-09-26 | 23.75 | 23.62 | -0.21 | -0.88% | 23.28 | 23.85 | 83563 | 19719.77 | 1.95% |
| 2025-09-25 | 23.63 | 23.83 | 0.03 | 0.13% | 23.63 | 23.98 | 55716 | 13250.35 | 1.30% |
| 2025-09-24 | 23.46 | 23.80 | 0.02 | 0.08% | 23.44 | 24.08 | 60874 | 14493.22 | 1.42% |
| 2025-09-23 | 24.25 | 23.78 | -0.17 | -0.71% | 23.11 | 24.54 | 105236 | 24851.89 | 2.46% |
| 2025-09-22 | 25.02 | 23.95 | -1.05 | -4.20% | 23.40 | 25.02 | 127630 | 30625.73 | 2.98% |
| 2025-09-19 | 25.28 | 25.00 | -0.28 | -1.11% | 24.60 | 25.94 | 152133 | 38307.96 | 3.56% |
| 2025-09-18 | 24.42 | 25.28 | 0.66 | 2.68% | 24.42 | 25.69 | 186871 | 47043.16 | 4.37% |
| 2025-09-17 | 24.68 | 24.62 | 0.00 | 0.00% | 24.32 | 24.75 | 72235 | 17721.54 | 1.69% |
| 2025-09-16 | 24.02 | 24.62 | 0.51 | 2.12% | 23.96 | 24.75 | 122935 | 30089.02 | 2.87% |
| 2025-09-15 | 23.49 | 24.11 | 0.62 | 2.64% | 23.40 | 24.83 | 119965 | 29042.27 | 2.80% |
| 2025-09-12 | 24.17 | 23.49 | -0.68 | -2.81% | 23.45 | 24.37 | 126028 | 30003.23 | 2.95% |
| 2025-09-11 | 23.50 | 24.17 | 0.68 | 2.89% | 23.50 | 24.20 | 167140 | 40136.61 | 3.91% |
| 2025-09-10 | 22.94 | 23.49 | 0.55 | 2.40% | 22.65 | 23.93 | 139019 | 32412.32 | 3.25% |
| 2025-09-09 | 22.46 | 22.94 | 0.47 | 2.09% | 22.26 | 24.08 | 191880 | 44542.61 | 4.49% |
| 2025-09-08 | 22.00 | 22.47 | 0.47 | 2.14% | 21.88 | 22.48 | 89863 | 19930.11 | 2.10% |
| 2025-09-05 | 21.85 | 22.00 | 0.11 | 0.50% | 21.53 | 22.00 | 62291 | 13571.20 | 1.46% |
| 2025-09-04 | 21.33 | 21.89 | -0.22 | -1.00% | 21.33 | 22.39 | 105037 | 23142.83 | 2.46% |
| 2025-09-03 | 23.19 | 22.11 | -1.08 | -4.66% | 22.04 | 23.47 | 110145 | 24972.32 | 2.58% |
| 2025-09-02 | 23.79 | 23.19 | -0.60 | -2.52% | 22.77 | 23.89 | 115397 | 26665.19 | 2.70% |
| 2025-09-01 | 24.10 | 23.79 | -0.44 | -1.82% | 23.72 | 24.30 | 85230 | 20371.36 | 1.99% |
| 2025-08-29 | 24.26 | 24.23 | -0.03 | -0.12% | 23.91 | 24.38 | 93285 | 22469.79 | 2.18% |
| 2025-08-28 | 24.06 | 24.26 | 0.24 | 1.00% | 22.65 | 24.55 | 193097 | 45450.47 | 4.51% |
| 2025-08-27 | 25.34 | 24.02 | -1.37 | -5.40% | 24.00 | 25.36 | 161870 | 40168.16 | 3.78% |
| 2025-08-26 | 25.61 | 25.39 | -0.21 | -0.82% | 25.18 | 25.82 | 140985 | 35891.48 | 3.30% |
| 2025-08-25 | 24.60 | 25.60 | 1.00 | 4.07% | 24.35 | 26.07 | 234078 | 59062.80 | 5.47% |
| 2025-08-22 | 24.46 | 24.60 | 0.14 | 0.57% | 24.07 | 24.88 | 153728 | 37683.76 | 3.59% |
| 2025-08-21 | 24.10 | 24.46 | 0.29 | 1.20% | 23.94 | 24.84 | 157032 | 38252.40 | 3.67% |
| 2025-08-20 | 24.07 | 24.17 | 0.10 | 0.42% | 23.91 | 24.45 | 123883 | 30004.04 | 2.90% |
| 2025-08-19 | 24.52 | 24.07 | -0.45 | -1.84% | 23.90 | 24.58 | 129352 | 31232.31 | 3.02% |
| 2025-08-18 | 24.54 | 24.52 | -0.07 | -0.28% | 24.29 | 24.90 | 149318 | 36608.00 | 3.49% |
| 2025-08-15 | 24.71 | 24.59 | -0.42 | -1.68% | 24.40 | 25.00 | 168850 | 41499.18 | 3.95% |
| 2025-08-14 | 26.60 | 25.01 | -1.59 | -5.98% | 25.00 | 26.72 | 250232 | 63890.95 | 5.85% |
| 2025-08-13 | 25.53 | 26.60 | 0.62 | 2.39% | 25.50 | 26.85 | 249627 | 65845.33 | 5.84% |
| 2025-08-12 | 26.33 | 25.98 | -0.35 | -1.33% | 25.81 | 27.03 | 267224 | 70049.41 | 6.25% |
| 2025-08-11 | 24.95 | 26.33 | 1.50 | 6.04% | 24.60 | 27.31 | 387250 | 102385.48 | 9.05% |
| 2025-08-08 | 23.68 | 24.83 | 0.89 | 3.72% | 23.68 | 25.16 | 253737 | 62821.55 | 5.93% |
| 2025-08-07 | 24.17 | 23.94 | -0.29 | -1.20% | 23.63 | 24.37 | 192328 | 45964.43 | 4.50% |
| 2025-08-06 | 23.55 | 24.23 | 0.53 | 2.24% | 23.35 | 24.55 | 230492 | 55692.92 | 5.39% |
| 2025-08-05 | 23.43 | 23.70 | 0.14 | 0.59% | 23.27 | 24.10 | 236057 | 55706.30 | 5.52% |
| 2025-08-04 | 22.99 | 23.56 | 0.38 | 1.64% | 22.91 | 23.80 | 254577 | 59639.04 | 5.95% |
| 2025-08-01 | 24.59 | 23.18 | -0.59 | -2.48% | 22.58 | 24.70 | 432338 | 101330.21 | 10.11% |
| 2025-07-31 | 21.61 | 23.77 | 2.16 | 10.00% | 21.40 | 23.77 | 243546 | 56988.62 | 5.69% |
| 2025-07-30 | 21.45 | 21.61 | 0.16 | 0.75% | 21.27 | 22.29 | 170542 | 36985.80 | 3.99% |
| 2025-07-29 | 21.06 | 21.45 | 0.28 | 1.32% | 20.92 | 21.74 | 125394 | 26787.93 | 2.93% |
| 2025-07-28 | 20.93 | 21.17 | 0.26 | 1.24% | 20.87 | 21.36 | 98291 | 20786.45 | 2.30% |
| 2025-07-25 | 20.71 | 20.91 | 0.20 | 0.97% | 20.58 | 21.00 | 94564 | 19683.81 | 2.21% |
| 2025-07-24 | 20.60 | 20.71 | 0.12 | 0.58% | 20.45 | 20.95 | 89501 | 18456.30 | 2.09% |
| 2025-07-23 | 20.88 | 20.59 | -0.23 | -1.10% | 20.52 | 21.26 | 106102 | 22131.92 | 2.48% |
| 2025-07-22 | 20.68 | 20.82 | 0.04 | 0.19% | 20.62 | 21.19 | 109154 | 22797.70 | 2.55% |
| 2025-07-21 | 20.69 | 20.78 | -0.01 | -0.05% | 20.47 | 20.83 | 96179 | 19840.29 | 2.25% |
| 2025-07-18 | 20.44 | 20.79 | 0.34 | 1.66% | 20.35 | 21.00 | 135887 | 28110.83 | 3.18% |
| 2025-07-17 | 20.34 | 20.45 | 0.12 | 0.59% | 20.15 | 20.52 | 76073 | 15474.98 | 1.78% |
| 2025-07-16 | 20.15 | 20.33 | 0.38 | 1.90% | 19.82 | 20.46 | 83561 | 16892.85 | 1.95% |
| 2025-07-15 | 20.00 | 19.95 | -0.14 | -0.70% | 19.76 | 20.12 | 53990 | 10743.65 | 1.26% |
| 2025-07-14 | 20.02 | 20.09 | 0.05 | 0.25% | 19.97 | 20.18 | 59566 | 11962.08 | 1.39% |
| 2025-07-11 | 19.85 | 20.04 | 0.07 | 0.35% | 19.81 | 20.10 | 60096 | 11996.28 | 1.41% |
| 2025-07-10 | 19.80 | 19.97 | 0.17 | 0.86% | 19.61 | 20.06 | 66138 | 13116.84 | 1.55% |
| 2025-07-09 | 20.06 | 19.80 | -0.32 | -1.59% | 19.80 | 20.16 | 80432 | 16057.08 | 1.88% |
| 2025-07-08 | 20.35 | 20.12 | -0.32 | -1.57% | 20.02 | 20.63 | 89642 | 18081.48 | 2.10% |
| 2025-07-07 | 20.10 | 20.44 | 0.24 | 1.19% | 19.99 | 20.60 | 79384 | 16128.83 | 1.86% |
| 2025-07-04 | 20.56 | 20.20 | -0.03 | -0.15% | 20.11 | 20.58 | 116723 | 23780.82 | 2.73% |
上证大盘股票行情在线 K线走势图
航天晨光(600501)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
