海航科技(600751)股票行情
海航科技(600751)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 |
|---|
| 2025-09-15 | 4.59 | 4.44 | -0.15 | -3.27% | 4.43 | 4.62 | 494043 | 22226.65 | 1.92% |
| 2025-09-12 | 4.53 | 4.59 | 0.08 | 1.77% | 4.48 | 4.68 | 722181 | 33410.04 | 2.81% |
| 2025-09-11 | 4.31 | 4.51 | 0.14 | 3.20% | 4.15 | 4.54 | 939876 | 41291.69 | 3.65% |
| 2025-09-10 | 4.30 | 4.37 | 0.08 | 1.86% | 4.25 | 4.41 | 552610 | 24032.95 | 2.15% |
| 2025-09-09 | 4.20 | 4.29 | 0.09 | 2.14% | 4.12 | 4.32 | 557519 | 23749.18 | 2.17% |
| 2025-09-08 | 4.29 | 4.20 | -0.06 | -1.41% | 4.15 | 4.29 | 422378 | 17734.19 | 1.64% |
| 2025-09-05 | 4.11 | 4.26 | 0.16 | 3.90% | 4.06 | 4.30 | 535350 | 22401.93 | 2.08% |
| 2025-09-04 | 4.22 | 4.10 | -0.14 | -3.30% | 4.03 | 4.28 | 578239 | 24077.11 | 2.25% |
| 2025-09-03 | 4.24 | 4.24 | 0.00 | 0.00% | 4.16 | 4.30 | 556304 | 23504.88 | 2.16% |
| 2025-09-02 | 4.44 | 4.24 | -0.16 | -3.64% | 4.19 | 4.44 | 686050 | 29453.09 | 2.67% |
| 2025-09-01 | 4.38 | 4.40 | 0.06 | 1.38% | 4.28 | 4.40 | 488632 | 21236.62 | 1.90% |
| 2025-08-29 | 4.45 | 4.34 | -0.08 | -1.81% | 4.34 | 4.46 | 538535 | 23574.23 | 2.09% |
| 2025-08-28 | 4.27 | 4.42 | 0.15 | 3.51% | 4.27 | 4.43 | 919364 | 40112.32 | 3.57% |
| 2025-08-27 | 4.57 | 4.27 | -0.30 | -6.56% | 4.26 | 4.58 | 992187 | 44048.97 | 3.86% |
| 2025-08-26 | 4.62 | 4.57 | -0.10 | -2.14% | 4.56 | 4.70 | 552984 | 25504.75 | 2.15% |
| 2025-08-25 | 4.54 | 4.67 | 0.13 | 2.86% | 4.48 | 4.76 | 909606 | 42004.24 | 3.53% |
| 2025-08-22 | 4.65 | 4.54 | -0.10 | -2.16% | 4.50 | 4.67 | 889540 | 40597.51 | 3.46% |
| 2025-08-21 | 4.68 | 4.64 | -0.06 | -1.28% | 4.62 | 4.78 | 587865 | 27641.50 | 2.28% |
| 2025-08-20 | 4.73 | 4.70 | -0.03 | -0.63% | 4.63 | 4.77 | 783159 | 36731.94 | 3.04% |
| 2025-08-19 | 4.81 | 4.73 | -0.08 | -1.66% | 4.68 | 4.83 | 976015 | 46538.01 | 3.79% |
| 2025-08-18 | 4.56 | 4.81 | 0.25 | 5.48% | 4.51 | 4.88 | 1259059 | 59602.40 | 4.89% |
| 2025-08-15 | 4.43 | 4.56 | 0.12 | 2.70% | 4.41 | 4.56 | 850881 | 38205.51 | 3.31% |
| 2025-08-14 | 4.50 | 4.44 | -0.11 | -2.42% | 4.43 | 4.57 | 949214 | 42807.82 | 3.69% |
| 2025-08-13 | 4.47 | 4.55 | 0.08 | 1.79% | 4.38 | 4.59 | 1163308 | 51899.12 | 4.52% |
| 2025-08-12 | 4.41 | 4.47 | 0.08 | 1.82% | 4.37 | 4.51 | 1145350 | 50936.55 | 4.45% |
| 2025-08-11 | 4.19 | 4.39 | 0.19 | 4.52% | 4.11 | 4.43 | 1200292 | 51549.92 | 4.66% |
| 2025-08-08 | 4.18 | 4.20 | 0.00 | 0.00% | 4.17 | 4.30 | 757284 | 31989.14 | 2.94% |
| 2025-08-07 | 4.23 | 4.20 | -0.05 | -1.18% | 4.16 | 4.28 | 1142522 | 48070.09 | 4.44% |
| 2025-08-06 | 4.15 | 4.25 | 0.09 | 2.16% | 4.10 | 4.28 | 1442140 | 60636.40 | 5.60% |
| 2025-08-05 | 3.99 | 4.16 | 0.17 | 4.26% | 3.97 | 4.24 | 1808796 | 74488.03 | 7.03% |
| 2025-08-04 | 3.84 | 3.99 | 0.15 | 3.91% | 3.81 | 3.99 | 1310562 | 51487.27 | 5.09% |
| 2025-08-01 | 3.83 | 3.84 | 0.01 | 0.26% | 3.79 | 3.88 | 716139 | 27441.71 | 2.78% |
| 2025-07-31 | 3.87 | 3.83 | -0.04 | -1.03% | 3.79 | 3.89 | 818534 | 31385.17 | 3.18% |
| 2025-07-30 | 3.88 | 3.87 | -0.01 | -0.26% | 3.83 | 3.95 | 1251721 | 48676.20 | 4.86% |
| 2025-07-29 | 3.82 | 3.88 | 0.03 | 0.78% | 3.77 | 3.88 | 1088036 | 41527.18 | 4.23% |
| 2025-07-28 | 3.82 | 3.85 | 0.01 | 0.26% | 3.74 | 3.87 | 1231636 | 46906.08 | 4.79% |
| 2025-07-25 | 4.06 | 3.84 | -0.15 | -3.76% | 3.82 | 4.11 | 1929634 | 74958.00 | 7.50% |
| 2025-07-24 | 3.81 | 3.99 | 0.16 | 4.18% | 3.81 | 4.13 | 2795799 | 111882.05 | 10.87% |
| 2025-07-23 | 4.01 | 3.83 | -0.23 | -5.67% | 3.80 | 4.09 | 2798448 | 109565.38 | 10.88% |
| 2025-07-22 | 4.20 | 4.06 | -0.14 | -3.33% | 3.95 | 4.30 | 3056931 | 123623.45 | 11.88% |
| 2025-07-21 | 4.02 | 4.20 | 0.10 | 2.44% | 3.90 | 4.51 | 5234904 | 219732.66 | 20.34% |
| 2025-07-18 | 3.83 | 4.10 | 0.37 | 9.92% | 3.79 | 4.10 | 3134326 | 127167.56 | 12.18% |
| 2025-07-17 | 3.39 | 3.73 | 0.34 | 10.03% | 3.38 | 3.73 | 1673547 | 61106.95 | 6.50% |
| 2025-07-16 | 3.38 | 3.39 | -0.03 | -0.88% | 3.36 | 3.43 | 499872 | 16945.90 | 1.94% |
| 2025-07-15 | 3.50 | 3.42 | -0.09 | -2.56% | 3.37 | 3.72 | 1132993 | 39412.08 | 4.40% |
| 2025-07-14 | 3.54 | 3.51 | -0.02 | -0.57% | 3.45 | 3.55 | 626037 | 21848.12 | 2.43% |
| 2025-07-11 | 3.52 | 3.53 | 0.01 | 0.28% | 3.48 | 3.55 | 554431 | 19500.82 | 2.15% |
| 2025-07-10 | 3.56 | 3.52 | -0.04 | -1.12% | 3.47 | 3.61 | 719996 | 25357.59 | 2.80% |
| 2025-07-09 | 3.68 | 3.56 | -0.13 | -3.52% | 3.54 | 3.70 | 1099946 | 39574.58 | 4.27% |
| 2025-07-08 | 3.66 | 3.69 | 0.02 | 0.54% | 3.60 | 3.76 | 1069564 | 39448.11 | 4.16% |
| 2025-07-07 | 3.69 | 3.67 | -0.06 | -1.61% | 3.65 | 3.75 | 1396457 | 51557.80 | 5.43% |
| 2025-07-04 | 3.54 | 3.73 | 0.18 | 5.07% | 3.46 | 3.84 | 2299677 | 84593.64 | 8.94% |
| 2025-07-03 | 3.61 | 3.55 | -0.01 | -0.28% | 3.52 | 3.68 | 1419978 | 50737.12 | 5.52% |
| 2025-07-02 | 3.78 | 3.56 | -0.05 | -1.39% | 3.53 | 3.85 | 2953764 | 108583.12 | 11.48% |
| 2025-07-01 | 3.29 | 3.61 | 0.33 | 10.06% | 3.29 | 3.61 | 2071799 | 73629.46 | 8.05% |
| 2025-06-30 | 3.36 | 3.28 | -0.07 | -2.09% | 3.27 | 3.37 | 595450 | 19698.72 | 2.31% |
| 2025-06-27 | 3.33 | 3.35 | 0.01 | 0.30% | 3.30 | 3.40 | 587732 | 19710.48 | 2.28% |
| 2025-06-26 | 3.34 | 3.34 | -0.02 | -0.60% | 3.30 | 3.42 | 751013 | 25158.06 | 2.92% |
| 2025-06-25 | 3.37 | 3.36 | -0.02 | -0.59% | 3.34 | 3.48 | 913496 | 31021.56 | 3.55% |
| 2025-06-24 | 3.20 | 3.38 | 0.10 | 3.05% | 3.11 | 3.39 | 1356597 | 44444.08 | 5.27% |
| 2025-06-23 | 3.29 | 3.28 | 0.10 | 3.14% | 3.19 | 3.34 | 790434 | 25687.37 | 3.07% |
| 2025-06-20 | 3.19 | 3.18 | -0.03 | -0.93% | 3.17 | 3.25 | 618276 | 19778.38 | 2.40% |
| 2025-06-19 | 3.29 | 3.21 | -0.10 | -3.02% | 3.20 | 3.39 | 958428 | 31508.90 | 3.72% |
| 2025-06-18 | 3.33 | 3.31 | 0.00 | 0.00% | 3.28 | 3.34 | 662043 | 21878.41 | 2.57% |
| 2025-06-17 | 3.32 | 3.31 | -0.01 | -0.30% | 3.25 | 3.35 | 874967 | 28965.43 | 3.40% |
| 2025-06-16 | 3.37 | 3.32 | -0.04 | -1.19% | 3.28 | 3.39 | 1002741 | 33338.72 | 3.90% |
| 2025-06-13 | 3.50 | 3.36 | -0.13 | -3.72% | 3.36 | 3.55 | 1521254 | 52122.62 | 5.91% |
| 2025-06-12 | 3.45 | 3.49 | -0.10 | -2.79% | 3.45 | 3.65 | 1831251 | 64520.76 | 7.12% |
| 2025-06-11 | 3.70 | 3.59 | -0.11 | -2.97% | 3.55 | 3.99 | 3309645 | 123406.26 | 12.86% |
| 2025-06-10 | 3.35 | 3.70 | 0.34 | 10.12% | 3.28 | 3.70 | 2672832 | 93502.99 | 10.39% |
| 2025-06-09 | 3.26 | 3.36 | -0.02 | -0.59% | 3.24 | 3.40 | 1899408 | 63476.33 | 7.38% |
| 2025-06-06 | 3.08 | 3.38 | 0.28 | 9.03% | 3.08 | 3.41 | 2545658 | 85550.37 | 9.89% |
| 2025-06-05 | 3.13 | 3.10 | -0.03 | -0.96% | 3.08 | 3.13 | 424213 | 13150.78 | 1.65% |
| 2025-06-04 | 3.06 | 3.13 | 0.07 | 2.29% | 3.06 | 3.15 | 573385 | 17869.63 | 2.23% |
| 2025-06-03 | 3.02 | 3.06 | 0.03 | 0.99% | 2.98 | 3.14 | 649749 | 19821.08 | 2.53% |
| 2025-05-30 | 3.09 | 3.03 | -0.07 | -2.26% | 3.02 | 3.10 | 543658 | 16608.09 | 2.11% |
| 2025-05-29 | 2.96 | 3.10 | 0.12 | 4.03% | 2.95 | 3.13 | 1114250 | 34159.04 | 4.33% |
| 2025-05-28 | 2.95 | 2.98 | 0.01 | 0.34% | 2.93 | 2.99 | 380620 | 11284.01 | 1.48% |
| 2025-05-27 | 2.95 | 2.97 | 0.03 | 1.02% | 2.89 | 2.97 | 391231 | 11456.90 | 1.52% |
| 2025-05-26 | 2.84 | 2.94 | 0.09 | 3.16% | 2.83 | 2.95 | 613624 | 17839.27 | 2.38% |
上证大盘股票行情在线 K线走势图
