航天电子(600879)股票行情 航天电子股票行情 600879股票行情_爱股网
航天电子(600879)股票行情
航天电子(600879)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 |
|---|
| 2025-11-03 | 10.96 | 11.22 | 0.24 | 2.19% | 10.81 | 11.29 | 670708 | 74072.88 | 2.03% |
| 2025-10-31 | 11.29 | 10.98 | -0.31 | -2.75% | 10.96 | 11.32 | 793849 | 88204.27 | 2.41% |
| 2025-10-30 | 11.60 | 11.29 | -0.53 | -4.48% | 11.11 | 11.60 | 1385033 | 156671.56 | 4.20% |
| 2025-10-29 | 11.68 | 11.82 | 0.11 | 0.94% | 11.65 | 12.04 | 779860 | 92432.52 | 2.36% |
| 2025-10-28 | 11.66 | 11.71 | -0.01 | -0.09% | 11.53 | 11.83 | 716991 | 83986.34 | 2.17% |
| 2025-10-27 | 11.52 | 11.72 | 0.21 | 1.82% | 11.51 | 11.82 | 1030816 | 120079.09 | 3.12% |
| 2025-10-24 | 11.30 | 11.51 | 0.46 | 4.16% | 11.30 | 12.05 | 1364635 | 158788.08 | 4.14% |
| 2025-10-23 | 11.06 | 11.05 | -0.01 | -0.09% | 10.70 | 11.06 | 341255 | 37150.68 | 1.03% |
| 2025-10-22 | 11.26 | 11.06 | -0.22 | -1.95% | 11.02 | 11.33 | 451429 | 50199.24 | 1.37% |
| 2025-10-21 | 11.38 | 11.28 | -0.04 | -0.35% | 11.24 | 11.47 | 366893 | 41613.87 | 1.11% |
| 2025-10-20 | 11.24 | 11.32 | 0.26 | 2.35% | 11.20 | 11.56 | 513136 | 58363.21 | 1.56% |
| 2025-10-17 | 11.57 | 11.06 | -0.48 | -4.16% | 11.04 | 11.67 | 612832 | 69130.44 | 1.86% |
| 2025-10-16 | 11.76 | 11.54 | -0.24 | -2.04% | 11.48 | 11.89 | 511240 | 59601.88 | 1.55% |
| 2025-10-15 | 11.56 | 11.78 | 0.15 | 1.29% | 11.50 | 11.80 | 486963 | 56904.33 | 1.48% |
| 2025-10-14 | 11.69 | 11.63 | -0.06 | -0.51% | 11.59 | 12.11 | 794276 | 93825.74 | 2.41% |
| 2025-10-13 | 11.20 | 11.69 | 0.16 | 1.39% | 11.15 | 11.84 | 744400 | 86499.94 | 2.26% |
| 2025-10-10 | 11.80 | 11.53 | -0.28 | -2.37% | 11.44 | 11.89 | 744032 | 86534.74 | 2.26% |
| 2025-10-09 | 11.57 | 11.81 | 0.14 | 1.20% | 11.57 | 11.83 | 805847 | 94591.64 | 2.44% |
| 2025-09-30 | 11.24 | 11.67 | 0.45 | 4.01% | 11.23 | 11.72 | 1057759 | 122218.33 | 3.21% |
| 2025-09-29 | 11.25 | 11.22 | -0.03 | -0.27% | 11.10 | 11.33 | 641110 | 71992.10 | 1.94% |
| 2025-09-26 | 11.20 | 11.25 | -0.01 | -0.09% | 11.12 | 11.47 | 814883 | 92150.99 | 2.47% |
| 2025-09-25 | 10.89 | 11.26 | 0.36 | 3.30% | 10.78 | 11.33 | 1007179 | 112344.32 | 3.05% |
| 2025-09-24 | 10.80 | 10.90 | 0.02 | 0.18% | 10.67 | 10.97 | 531549 | 57746.77 | 1.61% |
| 2025-09-23 | 10.71 | 10.88 | 0.15 | 1.40% | 10.57 | 10.97 | 824364 | 88872.97 | 2.50% |
| 2025-09-22 | 10.41 | 10.73 | 0.29 | 2.78% | 10.33 | 10.77 | 817550 | 86900.29 | 2.48% |
| 2025-09-19 | 10.30 | 10.44 | 0.12 | 1.16% | 10.29 | 10.65 | 621035 | 65140.73 | 1.88% |
| 2025-09-18 | 10.42 | 10.32 | -0.12 | -1.15% | 10.25 | 10.55 | 662910 | 69010.84 | 2.01% |
| 2025-09-17 | 10.40 | 10.44 | 0.04 | 0.38% | 10.27 | 10.48 | 503707 | 52256.26 | 1.53% |
| 2025-09-16 | 10.50 | 10.40 | -0.13 | -1.23% | 10.32 | 10.59 | 487167 | 50741.27 | 1.48% |
| 2025-09-15 | 10.70 | 10.53 | 0.15 | 1.45% | 10.50 | 10.76 | 780096 | 82847.13 | 2.36% |
| 2025-09-12 | 10.48 | 10.38 | -0.08 | -0.76% | 10.38 | 10.58 | 511147 | 53402.26 | 1.55% |
| 2025-09-11 | 10.28 | 10.46 | 0.18 | 1.75% | 10.17 | 10.48 | 612866 | 63607.74 | 1.86% |
| 2025-09-10 | 10.21 | 10.28 | 0.08 | 0.78% | 10.21 | 10.38 | 431821 | 44332.62 | 1.31% |
| 2025-09-09 | 10.46 | 10.20 | -0.31 | -2.95% | 10.18 | 10.50 | 673669 | 69491.77 | 2.04% |
| 2025-09-08 | 10.48 | 10.51 | 0.19 | 1.84% | 10.26 | 10.59 | 870570 | 90876.36 | 2.64% |
| 2025-09-05 | 10.20 | 10.32 | 0.13 | 1.28% | 10.10 | 10.37 | 666998 | 68357.51 | 2.02% |
| 2025-09-04 | 10.49 | 10.19 | -0.30 | -2.86% | 10.01 | 10.53 | 1138237 | 116584.16 | 3.45% |
| 2025-09-03 | 11.36 | 10.49 | -0.81 | -7.17% | 10.45 | 11.38 | 1462328 | 158219.97 | 4.43% |
| 2025-09-02 | 11.70 | 11.30 | -0.38 | -3.25% | 11.02 | 11.73 | 1206752 | 135962.02 | 3.66% |
| 2025-09-01 | 12.10 | 11.68 | -0.37 | -3.07% | 11.50 | 12.13 | 1532564 | 178677.33 | 4.65% |
| 2025-08-29 | 11.67 | 12.05 | 0.37 | 3.17% | 11.55 | 12.07 | 2088885 | 247731.64 | 6.33% |
| 2025-08-28 | 11.71 | 11.68 | 0.27 | 2.37% | 11.28 | 11.97 | 1735622 | 201051.31 | 5.26% |
| 2025-08-27 | 11.72 | 11.41 | -0.31 | -2.65% | 11.40 | 11.97 | 1541463 | 179882.52 | 4.67% |
| 2025-08-26 | 11.99 | 11.72 | -0.19 | -1.60% | 11.67 | 12.11 | 1652440 | 195398.19 | 5.01% |
| 2025-08-25 | 11.31 | 11.91 | 0.63 | 5.59% | 11.16 | 12.16 | 2491108 | 288599.31 | 7.55% |
| 2025-08-22 | 11.02 | 11.28 | 0.27 | 2.45% | 10.88 | 11.28 | 1193935 | 132299.19 | 3.62% |
| 2025-08-21 | 11.14 | 11.01 | -0.13 | -1.17% | 10.97 | 11.18 | 897174 | 99281.80 | 2.72% |
| 2025-08-20 | 10.97 | 11.14 | 0.23 | 2.11% | 10.93 | 11.29 | 1516324 | 168443.56 | 4.60% |
| 2025-08-19 | 11.00 | 10.91 | -0.13 | -1.18% | 10.88 | 11.04 | 892784 | 97636.81 | 2.71% |
| 2025-08-18 | 10.99 | 11.04 | 0.05 | 0.45% | 10.94 | 11.18 | 1242385 | 137180.75 | 3.77% |
| 2025-08-15 | 10.86 | 10.99 | 0.03 | 0.27% | 10.85 | 11.01 | 974099 | 106620.98 | 2.95% |
| 2025-08-14 | 11.27 | 10.96 | -0.36 | -3.18% | 10.78 | 11.27 | 1709718 | 187903.20 | 5.18% |
| 2025-08-13 | 11.27 | 11.32 | 0.05 | 0.44% | 11.18 | 11.59 | 1538096 | 174671.34 | 4.66% |
| 2025-08-12 | 11.60 | 11.27 | -0.41 | -3.51% | 11.15 | 11.60 | 2041797 | 230631.45 | 6.19% |
| 2025-08-11 | 11.49 | 11.68 | 0.36 | 3.18% | 11.39 | 11.87 | 2607690 | 303708.72 | 7.90% |
| 2025-08-08 | 11.21 | 11.32 | 0.08 | 0.71% | 11.12 | 11.60 | 1973048 | 223688.55 | 5.98% |
| 2025-08-07 | 11.19 | 11.24 | 0.17 | 1.54% | 10.97 | 11.66 | 2698820 | 305559.62 | 8.18% |
| 2025-08-06 | 10.98 | 11.07 | 0.01 | 0.09% | 10.98 | 11.25 | 2187881 | 243059.81 | 6.63% |
| 2025-08-05 | 11.29 | 11.06 | 0.27 | 2.50% | 11.00 | 11.40 | 3466568 | 386830.41 | 10.51% |
| 2025-08-04 | 9.82 | 10.79 | 0.98 | 9.99% | 9.82 | 10.79 | 1199886 | 127804.49 | 3.64% |
| 2025-08-01 | 10.03 | 9.81 | -0.21 | -2.10% | 9.77 | 10.05 | 726168 | 71647.70 | 2.20% |
| 2025-07-31 | 10.14 | 10.02 | -0.13 | -1.28% | 9.98 | 10.24 | 544963 | 54978.77 | 1.65% |
| 2025-07-30 | 10.38 | 10.15 | -0.24 | -2.31% | 10.07 | 10.46 | 674492 | 69067.86 | 2.04% |
| 2025-07-29 | 10.31 | 10.39 | 0.07 | 0.68% | 10.20 | 10.40 | 681530 | 70299.30 | 2.07% |
| 2025-07-28 | 9.98 | 10.32 | 0.35 | 3.51% | 9.98 | 10.36 | 1007167 | 102975.15 | 3.05% |
| 2025-07-25 | 10.04 | 9.97 | -0.07 | -0.70% | 9.88 | 10.04 | 390169 | 38805.48 | 1.18% |
| 2025-07-24 | 9.91 | 10.04 | 0.12 | 1.21% | 9.90 | 10.06 | 505008 | 50505.81 | 1.53% |
| 2025-07-23 | 10.10 | 9.92 | -0.20 | -1.98% | 9.89 | 10.11 | 622353 | 62030.98 | 1.89% |
| 2025-07-22 | 10.18 | 10.12 | -0.08 | -0.78% | 10.03 | 10.24 | 490817 | 49826.07 | 1.49% |
| 2025-07-21 | 10.17 | 10.20 | 0.03 | 0.29% | 10.11 | 10.27 | 508837 | 51734.00 | 1.54% |
| 2025-07-18 | 10.08 | 10.17 | 0.08 | 0.79% | 9.98 | 10.20 | 555918 | 56182.05 | 1.68% |
| 2025-07-17 | 9.89 | 10.09 | 0.20 | 2.02% | 9.85 | 10.11 | 591882 | 59201.30 | 1.79% |
| 2025-07-16 | 9.96 | 9.89 | -0.03 | -0.30% | 9.85 | 9.98 | 341977 | 33864.73 | 1.04% |
| 2025-07-15 | 10.01 | 9.92 | -0.10 | -1.00% | 9.86 | 10.07 | 428656 | 42583.56 | 1.30% |
| 2025-07-14 | 10.07 | 10.02 | -0.05 | -0.50% | 10.00 | 10.15 | 348449 | 35050.34 | 1.06% |
| 2025-07-11 | 10.03 | 10.07 | 0.02 | 0.20% | 9.92 | 10.12 | 351313 | 35333.18 | 1.06% |
| 2025-07-10 | 10.01 | 10.05 | -0.02 | -0.20% | 9.91 | 10.10 | 442110 | 44203.55 | 1.34% |
| 2025-07-09 | 10.19 | 10.07 | -0.11 | -1.08% | 10.06 | 10.31 | 437861 | 44564.63 | 1.33% |
| 2025-07-08 | 10.18 | 10.18 | -0.03 | -0.29% | 10.10 | 10.22 | 363480 | 36928.00 | 1.10% |
| 2025-07-07 | 10.03 | 10.21 | 0.18 | 1.79% | 9.98 | 10.34 | 596608 | 60912.38 | 1.81% |
上证大盘股票行情在线 K线走势图
航天电子(600879)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
