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 |
|---|
| 2025-08-01 | 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% |
| 2025-07-03 | 20.15 | 20.23 | 0.08 | 0.40% | 20.08 | 20.56 | 64410 | 13041.68 | 1.51% |
| 2025-07-02 | 20.51 | 20.15 | -0.39 | -1.90% | 20.12 | 20.54 | 95435 | 19369.35 | 2.23% |
| 2025-07-01 | 20.64 | 20.54 | 0.05 | 0.24% | 20.29 | 20.75 | 144355 | 29594.22 | 3.38% |
| 2025-06-30 | 19.83 | 20.49 | 0.64 | 3.22% | 19.83 | 20.64 | 163834 | 33395.04 | 3.83% |
| 2025-06-27 | 19.75 | 19.85 | -0.03 | -0.15% | 19.70 | 20.44 | 135123 | 27079.49 | 3.16% |
| 2025-06-26 | 19.00 | 19.88 | 0.71 | 3.70% | 19.00 | 20.69 | 222359 | 44216.18 | 5.20% |
| 2025-06-25 | 18.83 | 19.17 | 0.36 | 1.91% | 18.75 | 19.28 | 75474 | 14377.98 | 1.76% |
| 2025-06-24 | 18.60 | 18.81 | 0.08 | 0.43% | 18.50 | 18.86 | 55173 | 10340.22 | 1.29% |
| 2025-06-23 | 18.01 | 18.73 | 0.60 | 3.31% | 18.01 | 18.78 | 70528 | 13038.77 | 1.65% |
| 2025-06-20 | 18.45 | 18.13 | -0.36 | -1.95% | 18.08 | 18.54 | 55884 | 10211.18 | 1.31% |
| 2025-06-19 | 19.11 | 18.49 | -0.84 | -4.35% | 18.38 | 19.32 | 108972 | 20360.73 | 2.55% |
| 2025-06-18 | 19.56 | 19.33 | -0.23 | -1.18% | 19.29 | 19.76 | 69919 | 13611.38 | 1.63% |
| 2025-06-17 | 19.57 | 19.56 | -0.05 | -0.25% | 19.20 | 19.66 | 77054 | 14988.58 | 1.80% |
| 2025-06-16 | 19.53 | 19.61 | -0.07 | -0.36% | 19.46 | 19.88 | 76466 | 15034.49 | 1.79% |
| 2025-06-13 | 19.85 | 19.68 | -0.18 | -0.91% | 19.55 | 20.20 | 136696 | 27037.95 | 3.20% |
| 2025-06-12 | 20.00 | 19.86 | -0.17 | -0.85% | 19.81 | 20.24 | 78544 | 15689.12 | 1.84% |
| 2025-06-11 | 20.18 | 20.03 | -0.17 | -0.84% | 19.92 | 20.29 | 100984 | 20250.36 | 2.36% |
| 2025-06-10 | 19.55 | 20.20 | 0.59 | 3.01% | 19.45 | 20.56 | 216516 | 43768.07 | 5.06% |
| 2025-06-09 | 19.03 | 19.61 | 0.54 | 2.83% | 19.03 | 19.77 | 113177 | 21897.55 | 2.65% |
| 2025-06-06 | 19.05 | 19.07 | 0.03 | 0.16% | 18.90 | 19.49 | 86434 | 16511.12 | 2.02% |
| 2025-06-05 | 18.74 | 19.04 | 0.23 | 1.22% | 18.70 | 19.15 | 76784 | 14550.33 | 1.80% |
| 2025-06-04 | 19.25 | 18.81 | -0.17 | -0.90% | 18.80 | 19.25 | 108225 | 20505.66 | 2.53% |
| 2025-06-03 | 18.60 | 18.98 | -1.03 | -5.15% | 18.43 | 19.18 | 210187 | 39536.66 | 4.91% |
| 2025-05-30 | 20.90 | 20.01 | -0.49 | -2.39% | 19.95 | 21.20 | 155931 | 31646.00 | 3.67% |
| 2025-05-29 | 19.87 | 20.50 | 0.55 | 2.76% | 19.62 | 21.15 | 209331 | 42975.66 | 4.93% |
| 2025-05-28 | 20.16 | 19.95 | -0.21 | -1.04% | 19.95 | 20.52 | 117156 | 23679.38 | 2.76% |
| 2025-05-27 | 20.50 | 20.16 | -0.52 | -2.51% | 19.93 | 20.50 | 124718 | 25138.88 | 2.94% |
| 2025-05-26 | 20.06 | 20.68 | 0.81 | 4.08% | 19.65 | 20.87 | 170443 | 34857.23 | 4.01% |
| 2025-05-23 | 19.75 | 19.87 | 0.12 | 0.61% | 19.58 | 20.36 | 120984 | 24213.23 | 2.85% |
| 2025-05-22 | 19.95 | 19.75 | -0.28 | -1.40% | 19.71 | 20.22 | 102505 | 20451.47 | 2.41% |
| 2025-05-21 | 20.50 | 20.03 | -0.65 | -3.14% | 19.97 | 20.51 | 141947 | 28633.36 | 3.34% |
| 2025-05-20 | 20.62 | 20.68 | -0.49 | -2.31% | 20.28 | 21.20 | 280937 | 58121.56 | 6.62% |
| 2025-05-19 | 19.98 | 21.17 | 1.40 | 7.08% | 19.79 | 21.75 | 419388 | 87369.72 | 9.88% |
| 2025-05-16 | 19.45 | 19.77 | 0.32 | 1.65% | 19.20 | 20.51 | 221599 | 44462.50 | 5.22% |
| 2025-05-15 | 19.29 | 19.45 | 0.17 | 0.88% | 19.01 | 19.85 | 127065 | 24603.56 | 2.99% |
| 2025-05-14 | 19.45 | 19.28 | -0.28 | -1.43% | 19.09 | 19.80 | 91467 | 17679.68 | 2.15% |
| 2025-05-13 | 19.71 | 19.56 | -0.15 | -0.76% | 19.50 | 20.05 | 111976 | 22102.32 | 2.64% |
| 2025-05-12 | 19.20 | 19.71 | 0.30 | 1.55% | 19.19 | 19.91 | 170000 | 33339.11 | 4.00% |
| 2025-05-09 | 20.42 | 19.41 | -0.96 | -4.71% | 19.41 | 20.55 | 185928 | 36689.52 | 4.38% |
| 2025-05-08 | 19.85 | 20.37 | 0.52 | 2.62% | 19.75 | 20.50 | 188532 | 38003.55 | 4.44% |
| 2025-05-07 | 19.98 | 19.85 | 0.01 | 0.05% | 19.66 | 20.49 | 234443 | 46932.21 | 5.52% |
| 2025-05-06 | 19.12 | 19.84 | 0.78 | 4.09% | 19.12 | 19.97 | 201474 | 39721.89 | 4.75% |
| 2025-04-30 | 18.54 | 19.06 | 0.46 | 2.47% | 18.54 | 19.33 | 90522 | 17235.14 | 2.13% |
| 2025-04-29 | 18.48 | 18.60 | 0.07 | 0.38% | 18.29 | 19.04 | 75225 | 14114.04 | 1.77% |
| 2025-04-28 | 19.15 | 18.53 | -0.45 | -2.37% | 18.46 | 19.17 | 86963 | 16308.11 | 2.05% |
| 2025-04-25 | 19.33 | 18.98 | -0.41 | -2.11% | 18.60 | 19.35 | 132442 | 25073.71 | 3.12% |
| 2025-04-24 | 18.87 | 19.39 | 0.55 | 2.92% | 18.70 | 19.77 | 215183 | 41710.80 | 5.07% |
| 2025-04-23 | 19.31 | 18.84 | -0.34 | -1.77% | 18.84 | 19.35 | 204338 | 39018.99 | 4.81% |
| 2025-04-22 | 17.46 | 19.18 | 1.74 | 9.98% | 17.39 | 19.18 | 277387 | 51374.33 | 6.53% |
| 2025-04-21 | 17.40 | 17.44 | 0.04 | 0.23% | 17.30 | 17.54 | 52554 | 9152.21 | 1.24% |
| 2025-04-18 | 17.13 | 17.40 | 0.28 | 1.64% | 17.12 | 17.59 | 75694 | 13162.21 | 1.78% |
| 2025-04-17 | 16.96 | 17.12 | 0.00 | 0.00% | 16.85 | 17.33 | 42281 | 7260.05 | 1.00% |
| 2025-04-16 | 17.91 | 17.12 | -0.48 | -2.73% | 16.93 | 17.99 | 106593 | 18443.38 | 2.51% |
| 2025-04-15 | 17.00 | 17.60 | 0.60 | 3.53% | 16.74 | 17.60 | 105138 | 18031.26 | 2.48% |
| 2025-04-14 | 16.75 | 17.00 | 0.33 | 1.98% | 16.75 | 17.22 | 63079 | 10723.40 | 1.49% |
| 2025-04-11 | 16.60 | 16.67 | -0.01 | -0.06% | 16.45 | 17.01 | 70959 | 11897.09 | 1.67% |
| 2025-04-10 | 16.80 | 16.68 | -0.11 | -0.66% | 16.63 | 17.28 | 141631 | 23955.42 | 3.34% |
| 2025-04-09 | 15.45 | 16.79 | 1.04 | 6.60% | 14.90 | 16.86 | 163976 | 26561.97 | 3.86% |
| 2025-04-08 | 16.22 | 15.75 | -0.87 | -5.23% | 15.27 | 16.67 | 152642 | 24229.82 | 3.59% |
上证大盘股票行情在线 K线走势图
