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 |
|---|
| 2025-12-18 | 16.93 | 17.28 | 0.28 | 1.65% | 16.69 | 18.26 | 6068206 | 1067884.50 | 18.39% |
| 2025-12-17 | 17.76 | 17.00 | -0.40 | -2.30% | 16.69 | 17.82 | 6946228 | 1200289.50 | 21.05% |
| 2025-12-16 | 16.51 | 17.40 | 1.58 | 9.99% | 15.80 | 17.40 | 6108795 | 1021330.31 | 18.52% |
| 2025-12-15 | 14.60 | 15.82 | 1.44 | 10.01% | 14.38 | 15.82 | 4715431 | 724424.00 | 14.29% |
| 2025-12-12 | 13.80 | 14.38 | 0.53 | 3.83% | 13.60 | 14.94 | 4335430 | 614855.19 | 13.14% |
| 2025-12-11 | 13.65 | 13.85 | 0.30 | 2.21% | 13.36 | 14.14 | 3092686 | 426448.97 | 9.37% |
| 2025-12-10 | 13.10 | 13.55 | 0.26 | 1.96% | 13.09 | 14.08 | 3157817 | 428264.59 | 9.57% |
| 2025-12-09 | 13.00 | 13.29 | -0.12 | -0.89% | 12.97 | 13.62 | 3653946 | 485579.00 | 11.07% |
| 2025-12-08 | 12.96 | 13.41 | 0.72 | 5.67% | 12.80 | 13.96 | 5132776 | 696494.69 | 15.56% |
| 2025-12-05 | 12.01 | 12.69 | 0.43 | 3.51% | 11.91 | 12.98 | 3818602 | 472096.81 | 11.57% |
| 2025-12-04 | 11.20 | 12.26 | 0.92 | 8.11% | 11.12 | 12.47 | 4338867 | 529449.50 | 13.15% |
| 2025-12-03 | 11.64 | 11.34 | -0.30 | -2.58% | 11.13 | 11.68 | 1619972 | 183984.23 | 4.91% |
| 2025-12-02 | 11.20 | 11.64 | 0.34 | 3.01% | 11.17 | 11.85 | 1762852 | 203519.97 | 5.34% |
| 2025-12-01 | 11.25 | 11.30 | 0.33 | 3.01% | 11.15 | 11.53 | 1539382 | 174633.42 | 4.67% |
| 2025-11-28 | 10.68 | 10.97 | 0.25 | 2.33% | 10.64 | 11.10 | 1016090 | 110894.74 | 3.08% |
| 2025-11-27 | 10.56 | 10.72 | 0.09 | 0.85% | 10.40 | 10.86 | 608360 | 64485.05 | 1.84% |
| 2025-11-26 | 11.00 | 10.63 | -0.26 | -2.39% | 10.61 | 11.04 | 658547 | 70878.65 | 2.00% |
| 2025-11-25 | 11.00 | 10.89 | -0.01 | -0.09% | 10.75 | 11.05 | 767442 | 83665.00 | 2.33% |
| 2025-11-24 | 10.53 | 10.90 | 0.49 | 4.71% | 10.52 | 10.92 | 842780 | 90771.80 | 2.55% |
| 2025-11-21 | 10.64 | 10.41 | -0.33 | -3.07% | 10.38 | 10.75 | 531331 | 55822.19 | 1.61% |
| 2025-11-20 | 10.77 | 10.74 | 0.00 | 0.00% | 10.70 | 10.89 | 378458 | 40785.22 | 1.15% |
| 2025-11-19 | 10.78 | 10.74 | 0.00 | 0.00% | 10.64 | 10.80 | 404379 | 43452.67 | 1.23% |
| 2025-11-18 | 10.91 | 10.74 | -0.22 | -2.01% | 10.64 | 10.94 | 530521 | 56911.75 | 1.61% |
| 2025-11-17 | 11.05 | 10.96 | 0.06 | 0.55% | 10.92 | 11.09 | 508894 | 55965.06 | 1.54% |
| 2025-11-14 | 11.14 | 10.90 | -0.30 | -2.68% | 10.90 | 11.19 | 612323 | 67481.74 | 1.86% |
| 2025-11-13 | 11.01 | 11.20 | 0.11 | 0.99% | 10.99 | 11.33 | 791181 | 88548.20 | 2.40% |
| 2025-11-12 | 11.16 | 11.09 | -0.10 | -0.89% | 10.76 | 11.29 | 943368 | 103448.83 | 2.86% |
| 2025-11-11 | 11.40 | 11.19 | -0.29 | -2.53% | 11.14 | 11.45 | 985985 | 110888.12 | 2.99% |
| 2025-11-10 | 11.12 | 11.48 | 0.52 | 4.74% | 11.09 | 11.95 | 1590644 | 184212.56 | 4.82% |
| 2025-11-07 | 10.81 | 10.96 | 0.09 | 0.83% | 10.68 | 11.03 | 518484 | 56230.91 | 1.57% |
| 2025-11-06 | 10.74 | 10.87 | 0.14 | 1.30% | 10.66 | 10.91 | 487558 | 52656.70 | 1.48% |
| 2025-11-05 | 10.70 | 10.73 | -0.05 | -0.46% | 10.65 | 10.82 | 403671 | 43320.11 | 1.22% |
| 2025-11-04 | 11.15 | 10.78 | -0.44 | -3.92% | 10.78 | 11.18 | 763725 | 83215.26 | 2.31% |
| 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% |
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
