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 |
|---|
| 2025-08-01 | 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% |
| 2025-07-04 | 10.10 | 10.03 | -0.07 | -0.69% | 9.95 | 10.18 | 503892 | 50602.07 | 1.53% |
| 2025-07-03 | 10.10 | 10.10 | -0.03 | -0.30% | 10.08 | 10.29 | 498196 | 50594.06 | 1.51% |
| 2025-07-02 | 10.27 | 10.13 | -0.17 | -1.65% | 10.06 | 10.27 | 599720 | 60714.82 | 1.82% |
| 2025-07-01 | 10.58 | 10.30 | -0.17 | -1.62% | 10.22 | 10.59 | 1029330 | 106222.00 | 3.12% |
| 2025-06-30 | 9.88 | 10.47 | 0.70 | 7.16% | 9.83 | 10.58 | 1707256 | 176364.30 | 5.17% |
| 2025-06-27 | 9.70 | 9.77 | 0.09 | 0.93% | 9.70 | 9.89 | 722555 | 70705.26 | 2.19% |
| 2025-06-26 | 9.63 | 9.68 | 0.05 | 0.52% | 9.58 | 9.94 | 1025740 | 100151.95 | 3.11% |
| 2025-06-25 | 9.26 | 9.63 | 0.35 | 3.77% | 9.24 | 9.81 | 1164813 | 111530.18 | 3.53% |
| 2025-06-24 | 9.10 | 9.28 | 0.01 | 0.11% | 9.05 | 9.37 | 669198 | 61678.68 | 2.03% |
| 2025-06-23 | 9.14 | 9.27 | 0.17 | 1.87% | 9.10 | 9.34 | 643782 | 59557.64 | 1.95% |
| 2025-06-20 | 9.16 | 9.10 | -0.11 | -1.19% | 9.07 | 9.17 | 314401 | 28645.15 | 0.95% |
| 2025-06-19 | 9.15 | 9.21 | 0.02 | 0.22% | 9.00 | 9.31 | 577357 | 52627.31 | 1.75% |
| 2025-06-18 | 9.13 | 9.19 | 0.04 | 0.44% | 9.10 | 9.25 | 580254 | 53316.73 | 1.76% |
| 2025-06-17 | 9.10 | 9.15 | 0.03 | 0.33% | 8.99 | 9.16 | 449250 | 40791.08 | 1.36% |
| 2025-06-16 | 9.04 | 9.12 | 0.10 | 1.11% | 8.90 | 9.19 | 550200 | 49979.69 | 1.67% |
| 2025-06-13 | 8.90 | 9.02 | 0.17 | 1.92% | 8.82 | 9.03 | 556894 | 49798.09 | 1.69% |
| 2025-06-12 | 8.98 | 8.90 | -0.11 | -1.22% | 8.87 | 8.98 | 378405 | 33738.07 | 1.15% |
| 2025-06-11 | 9.00 | 9.01 | -0.01 | -0.11% | 8.95 | 9.06 | 229246 | 20680.75 | 0.69% |
| 2025-06-10 | 9.13 | 9.02 | -0.12 | -1.31% | 8.93 | 9.13 | 547527 | 49338.31 | 1.66% |
| 2025-06-09 | 9.19 | 9.14 | 0.01 | 0.11% | 9.11 | 9.40 | 567065 | 52173.88 | 1.72% |
| 2025-06-06 | 9.11 | 9.13 | 0.03 | 0.33% | 9.08 | 9.18 | 370718 | 33816.30 | 1.12% |
| 2025-06-05 | 9.12 | 9.10 | -0.03 | -0.33% | 9.02 | 9.13 | 387476 | 35183.22 | 1.17% |
| 2025-06-04 | 9.10 | 9.13 | -0.01 | -0.11% | 9.06 | 9.21 | 472951 | 43199.20 | 1.43% |
| 2025-06-03 | 9.25 | 9.14 | 0.18 | 2.01% | 9.08 | 9.39 | 845746 | 77747.91 | 2.56% |
| 2025-05-30 | 8.91 | 8.96 | 0.03 | 0.34% | 8.82 | 9.00 | 437038 | 38986.88 | 1.32% |
| 2025-05-29 | 8.80 | 8.93 | 0.14 | 1.59% | 8.77 | 8.95 | 415965 | 37048.93 | 1.26% |
| 2025-05-28 | 8.86 | 8.79 | -0.10 | -1.12% | 8.75 | 8.89 | 272467 | 24008.61 | 0.83% |
| 2025-05-27 | 8.89 | 8.89 | 0.00 | 0.00% | 8.73 | 8.96 | 482018 | 42519.67 | 1.46% |
| 2025-05-26 | 8.87 | 8.89 | 0.08 | 0.91% | 8.82 | 8.98 | 392146 | 34903.96 | 1.19% |
| 2025-05-23 | 8.88 | 8.81 | -0.15 | -1.67% | 8.80 | 8.98 | 479910 | 42640.08 | 1.45% |
| 2025-05-22 | 8.97 | 8.96 | 0.00 | 0.00% | 8.90 | 9.15 | 661513 | 59742.71 | 2.01% |
| 2025-05-21 | 8.94 | 8.96 | -0.03 | -0.33% | 8.85 | 8.99 | 450729 | 40225.30 | 1.37% |
| 2025-05-20 | 9.14 | 8.99 | -0.20 | -2.18% | 8.92 | 9.16 | 825303 | 74454.74 | 2.50% |
| 2025-05-19 | 9.15 | 9.19 | 0.15 | 1.66% | 9.04 | 9.36 | 894349 | 82248.15 | 2.71% |
| 2025-05-16 | 8.97 | 9.04 | 0.04 | 0.44% | 8.97 | 9.40 | 862870 | 79287.58 | 2.62% |
| 2025-05-15 | 9.28 | 9.00 | -0.26 | -2.81% | 8.97 | 9.32 | 962273 | 87499.47 | 2.92% |
| 2025-05-14 | 9.53 | 9.26 | -0.42 | -4.34% | 9.24 | 9.63 | 1959448 | 182946.30 | 5.94% |
| 2025-05-13 | 9.10 | 9.68 | 0.56 | 6.14% | 9.10 | 10.03 | 3060198 | 300408.00 | 9.28% |
| 2025-05-12 | 8.79 | 9.12 | 0.33 | 3.75% | 8.75 | 9.33 | 1031030 | 93845.36 | 3.12% |
| 2025-05-09 | 9.00 | 8.79 | -0.19 | -2.12% | 8.73 | 9.00 | 649026 | 57275.83 | 1.97% |
| 2025-05-08 | 8.69 | 8.98 | 0.29 | 3.34% | 8.55 | 8.99 | 1040462 | 91527.31 | 3.15% |
| 2025-05-07 | 8.40 | 8.69 | 0.43 | 5.21% | 8.32 | 8.78 | 1176667 | 100730.90 | 3.57% |
| 2025-05-06 | 8.27 | 8.26 | 0.08 | 0.98% | 8.20 | 8.32 | 462830 | 38151.38 | 1.40% |
| 2025-04-30 | 8.17 | 8.18 | -0.01 | -0.12% | 8.17 | 8.27 | 267444 | 21986.04 | 0.81% |
| 2025-04-29 | 8.11 | 8.19 | -0.16 | -1.92% | 8.03 | 8.24 | 364760 | 29705.48 | 1.11% |
| 2025-04-28 | 8.46 | 8.35 | -0.14 | -1.65% | 8.28 | 8.49 | 223843 | 18717.55 | 0.68% |
| 2025-04-25 | 8.54 | 8.49 | -0.02 | -0.24% | 8.47 | 8.55 | 204634 | 17397.70 | 0.62% |
| 2025-04-24 | 8.57 | 8.51 | -0.06 | -0.70% | 8.44 | 8.57 | 240781 | 20493.18 | 0.73% |
| 2025-04-23 | 8.60 | 8.57 | 0.02 | 0.23% | 8.52 | 8.65 | 314477 | 26904.33 | 0.95% |
| 2025-04-22 | 8.57 | 8.55 | -0.06 | -0.70% | 8.50 | 8.62 | 207980 | 17765.06 | 0.63% |
| 2025-04-21 | 8.49 | 8.61 | 0.12 | 1.41% | 8.45 | 8.62 | 279621 | 23980.38 | 0.85% |
| 2025-04-18 | 8.45 | 8.49 | 0.02 | 0.24% | 8.37 | 8.51 | 182121 | 15374.71 | 0.55% |
| 2025-04-17 | 8.43 | 8.47 | -0.01 | -0.12% | 8.40 | 8.57 | 223902 | 19047.65 | 0.68% |
| 2025-04-16 | 8.61 | 8.48 | -0.14 | -1.62% | 8.38 | 8.71 | 329891 | 28077.75 | 1.00% |
| 2025-04-15 | 8.76 | 8.62 | -0.14 | -1.60% | 8.55 | 8.76 | 265224 | 22849.89 | 0.80% |
| 2025-04-14 | 8.80 | 8.76 | -0.01 | -0.11% | 8.73 | 8.85 | 333036 | 29262.48 | 1.01% |
| 2025-04-11 | 8.60 | 8.77 | 0.11 | 1.27% | 8.58 | 8.87 | 418412 | 36560.63 | 1.27% |
| 2025-04-10 | 8.75 | 8.66 | -0.02 | -0.23% | 8.57 | 8.82 | 516561 | 44931.87 | 1.57% |
| 2025-04-09 | 8.11 | 8.68 | 0.49 | 5.98% | 8.02 | 8.79 | 756785 | 64381.16 | 2.29% |
| 2025-04-08 | 8.16 | 8.19 | 0.05 | 0.61% | 8.05 | 8.37 | 558588 | 45634.50 | 1.69% |
上证大盘股票行情在线 K线走势图
