航天工程(603698)股票行情
航天工程(603698)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 | 17.06 | 17.19 | 0.12 | 0.70% | 16.91 | 17.31 | 50670 | 8671.91 | 0.95% |
| 2025-07-31 | 17.29 | 17.07 | -0.24 | -1.39% | 17.01 | 17.40 | 40730 | 7008.17 | 0.76% |
| 2025-07-30 | 17.30 | 17.31 | 0.01 | 0.06% | 17.14 | 17.53 | 52908 | 9178.61 | 0.99% |
| 2025-07-29 | 17.21 | 17.30 | 0.09 | 0.52% | 17.10 | 17.30 | 39820 | 6845.87 | 0.74% |
| 2025-07-28 | 17.21 | 17.21 | 0.06 | 0.35% | 17.12 | 17.37 | 37209 | 6410.95 | 0.69% |
| 2025-07-25 | 17.21 | 17.15 | -0.06 | -0.35% | 17.07 | 17.22 | 31432 | 5386.76 | 0.59% |
| 2025-07-24 | 16.95 | 17.21 | 0.28 | 1.65% | 16.88 | 17.35 | 54245 | 9271.53 | 1.01% |
| 2025-07-23 | 17.25 | 16.93 | -0.32 | -1.86% | 16.90 | 17.25 | 54042 | 9238.97 | 1.01% |
| 2025-07-22 | 17.08 | 17.25 | 0.20 | 1.17% | 17.01 | 17.29 | 63422 | 10903.45 | 1.18% |
| 2025-07-21 | 17.04 | 17.05 | 0.09 | 0.53% | 16.85 | 17.11 | 61545 | 10473.12 | 1.15% |
| 2025-07-18 | 16.61 | 16.96 | 0.38 | 2.29% | 16.58 | 17.13 | 80438 | 13527.48 | 1.50% |
| 2025-07-17 | 16.45 | 16.58 | 0.10 | 0.61% | 16.40 | 16.63 | 46573 | 7687.06 | 0.87% |
| 2025-07-16 | 16.66 | 16.48 | -0.17 | -1.02% | 16.40 | 16.66 | 51452 | 8498.94 | 0.96% |
| 2025-07-15 | 16.76 | 16.65 | -0.12 | -0.72% | 16.51 | 16.87 | 41528 | 6918.93 | 0.77% |
| 2025-07-14 | 16.71 | 16.77 | 0.06 | 0.36% | 16.68 | 16.82 | 41744 | 7000.43 | 0.78% |
| 2025-07-11 | 16.60 | 16.71 | 0.09 | 0.54% | 16.50 | 16.75 | 46212 | 7698.06 | 0.86% |
| 2025-07-10 | 16.70 | 16.62 | -0.03 | -0.18% | 16.46 | 16.70 | 44275 | 7333.18 | 0.83% |
| 2025-07-09 | 16.81 | 16.65 | -0.23 | -1.36% | 16.57 | 17.00 | 62284 | 10463.68 | 1.16% |
| 2025-07-08 | 16.98 | 16.88 | 0.16 | 0.96% | 16.71 | 16.98 | 52571 | 8853.11 | 0.98% |
| 2025-07-07 | 16.98 | 16.72 | -0.26 | -1.53% | 16.62 | 17.00 | 40954 | 6842.93 | 0.76% |
| 2025-07-04 | 17.21 | 16.98 | -0.24 | -1.39% | 16.90 | 17.25 | 42034 | 7167.80 | 0.78% |
| 2025-07-03 | 17.25 | 17.22 | -0.10 | -0.58% | 17.14 | 17.56 | 26898 | 4653.93 | 0.50% |
| 2025-07-02 | 17.49 | 17.32 | -0.10 | -0.57% | 17.18 | 17.50 | 34602 | 5985.10 | 0.65% |
| 2025-07-01 | 17.69 | 17.42 | -0.20 | -1.14% | 17.32 | 17.77 | 63151 | 11055.32 | 1.18% |
| 2025-06-30 | 17.20 | 17.62 | 0.37 | 2.14% | 17.18 | 17.64 | 43101 | 7558.44 | 0.80% |
| 2025-06-27 | 17.20 | 17.25 | 0.05 | 0.29% | 17.15 | 17.34 | 26079 | 4492.02 | 0.49% |
| 2025-06-26 | 16.97 | 17.20 | 0.21 | 1.24% | 16.97 | 17.44 | 40378 | 6968.09 | 0.75% |
| 2025-06-25 | 16.62 | 16.99 | 0.36 | 2.16% | 16.58 | 17.08 | 36053 | 6099.33 | 0.67% |
| 2025-06-24 | 16.50 | 16.63 | 0.13 | 0.79% | 16.30 | 16.67 | 23581 | 3902.38 | 0.44% |
| 2025-06-23 | 16.24 | 16.50 | 0.25 | 1.54% | 16.15 | 16.58 | 23340 | 3831.89 | 0.44% |
| 2025-06-20 | 16.45 | 16.25 | -0.07 | -0.43% | 16.22 | 16.45 | 25662 | 4184.65 | 0.48% |
| 2025-06-19 | 16.70 | 16.32 | -0.45 | -2.68% | 16.25 | 16.85 | 35117 | 5763.53 | 0.66% |
| 2025-06-18 | 16.86 | 16.77 | -0.11 | -0.65% | 16.75 | 17.02 | 19775 | 3339.44 | 0.37% |
| 2025-06-17 | 16.84 | 16.88 | 0.08 | 0.48% | 16.67 | 16.91 | 26293 | 4411.65 | 0.49% |
| 2025-06-16 | 16.83 | 16.80 | -0.10 | -0.59% | 16.67 | 16.92 | 32506 | 5451.77 | 0.61% |
| 2025-06-13 | 17.15 | 16.90 | -0.36 | -2.09% | 16.84 | 17.32 | 57482 | 9793.26 | 1.07% |
| 2025-06-12 | 17.14 | 17.26 | 0.12 | 0.70% | 17.05 | 17.28 | 27776 | 4775.13 | 0.52% |
| 2025-06-11 | 17.20 | 17.14 | -0.06 | -0.35% | 17.12 | 17.30 | 26542 | 4561.76 | 0.50% |
| 2025-06-10 | 17.35 | 17.20 | -0.16 | -0.92% | 17.01 | 17.44 | 29750 | 5128.53 | 0.56% |
| 2025-06-09 | 17.49 | 17.36 | -0.13 | -0.74% | 17.33 | 17.54 | 20871 | 3632.86 | 0.39% |
| 2025-06-06 | 17.36 | 17.49 | 0.11 | 0.63% | 17.35 | 17.56 | 21810 | 3806.05 | 0.41% |
| 2025-06-05 | 17.26 | 17.38 | 0.12 | 0.70% | 17.18 | 17.62 | 36873 | 6434.15 | 0.69% |
| 2025-06-04 | 17.12 | 17.26 | 0.01 | 0.06% | 17.11 | 17.42 | 29670 | 5123.14 | 0.55% |
| 2025-06-03 | 17.71 | 17.25 | -0.58 | -3.25% | 17.16 | 17.96 | 77106 | 13421.27 | 1.44% |
| 2025-05-30 | 17.78 | 17.83 | 0.08 | 0.45% | 17.68 | 18.04 | 35482 | 6329.91 | 0.66% |
| 2025-05-29 | 17.75 | 17.75 | 0.08 | 0.45% | 17.50 | 17.83 | 28211 | 4997.25 | 0.53% |
| 2025-05-28 | 17.69 | 17.78 | 0.10 | 0.57% | 17.66 | 17.90 | 24670 | 4390.14 | 0.46% |
| 2025-05-27 | 17.67 | 17.68 | 0.01 | 0.06% | 17.53 | 17.84 | 26979 | 4779.74 | 0.50% |
| 2025-05-26 | 17.44 | 17.67 | 0.22 | 1.26% | 17.40 | 17.75 | 25433 | 4475.57 | 0.47% |
| 2025-05-23 | 17.68 | 17.45 | -0.19 | -1.08% | 17.37 | 17.76 | 27025 | 4742.79 | 0.50% |
| 2025-05-22 | 17.58 | 17.64 | -0.04 | -0.23% | 17.55 | 17.88 | 26822 | 4752.48 | 0.50% |
| 2025-05-21 | 17.70 | 17.68 | -0.03 | -0.17% | 17.52 | 17.75 | 29368 | 5179.14 | 0.55% |
| 2025-05-20 | 17.45 | 17.71 | 0.23 | 1.32% | 17.38 | 17.80 | 44085 | 7785.20 | 0.82% |
| 2025-05-19 | 17.17 | 17.48 | 0.31 | 1.81% | 17.09 | 17.57 | 37325 | 6482.29 | 0.70% |
| 2025-05-16 | 17.10 | 17.17 | 0.07 | 0.41% | 17.05 | 17.41 | 31480 | 5432.89 | 0.59% |
| 2025-05-15 | 17.11 | 17.10 | 0.00 | 0.00% | 16.95 | 17.20 | 20467 | 3495.43 | 0.38% |
| 2025-05-14 | 17.14 | 17.10 | -0.04 | -0.23% | 17.00 | 17.21 | 25371 | 4331.48 | 0.47% |
| 2025-05-13 | 17.25 | 17.14 | -0.08 | -0.46% | 17.12 | 17.39 | 29382 | 5064.20 | 0.55% |
| 2025-05-12 | 17.10 | 17.22 | 0.11 | 0.64% | 17.04 | 17.49 | 51188 | 8831.41 | 0.96% |
| 2025-05-09 | 17.30 | 17.11 | -0.15 | -0.87% | 16.83 | 17.40 | 39470 | 6730.46 | 0.74% |
| 2025-05-08 | 16.81 | 17.26 | 0.36 | 2.13% | 16.79 | 17.28 | 60717 | 10387.55 | 1.13% |
| 2025-05-07 | 17.01 | 16.90 | -0.01 | -0.06% | 16.72 | 17.24 | 66666 | 11311.78 | 1.24% |
| 2025-05-06 | 16.80 | 16.91 | 0.16 | 0.96% | 16.70 | 16.95 | 27832 | 4693.82 | 0.52% |
| 2025-04-30 | 16.50 | 16.75 | 0.15 | 0.90% | 16.50 | 16.89 | 20122 | 3368.64 | 0.38% |
| 2025-04-29 | 16.43 | 16.60 | 0.16 | 0.97% | 16.43 | 17.21 | 43994 | 7397.55 | 0.82% |
| 2025-04-28 | 16.68 | 16.44 | -0.24 | -1.44% | 16.37 | 16.68 | 17886 | 2948.39 | 0.33% |
| 2025-04-25 | 16.72 | 16.68 | -0.03 | -0.18% | 16.58 | 16.79 | 13508 | 2251.28 | 0.25% |
| 2025-04-24 | 16.77 | 16.71 | -0.06 | -0.36% | 16.53 | 16.86 | 23405 | 3905.27 | 0.44% |
| 2025-04-23 | 16.93 | 16.77 | -0.04 | -0.24% | 16.70 | 17.13 | 46044 | 7778.52 | 0.86% |
| 2025-04-22 | 16.49 | 16.81 | 0.41 | 2.50% | 16.27 | 16.97 | 43417 | 7260.44 | 0.81% |
| 2025-04-21 | 16.25 | 16.40 | 0.19 | 1.17% | 16.08 | 16.46 | 13175 | 2148.21 | 0.25% |
| 2025-04-18 | 16.18 | 16.21 | 0.03 | 0.19% | 16.05 | 16.28 | 10111 | 1632.71 | 0.19% |
| 2025-04-17 | 16.05 | 16.18 | 0.08 | 0.50% | 16.05 | 16.34 | 13442 | 2178.00 | 0.25% |
| 2025-04-16 | 16.37 | 16.10 | -0.29 | -1.77% | 15.80 | 16.46 | 17662 | 2847.58 | 0.33% |
| 2025-04-15 | 16.50 | 16.39 | 0.06 | 0.37% | 16.25 | 16.50 | 13497 | 2206.90 | 0.25% |
| 2025-04-14 | 16.31 | 16.33 | 0.13 | 0.80% | 16.21 | 16.45 | 17377 | 2838.85 | 0.32% |
| 2025-04-11 | 15.99 | 16.20 | 0.06 | 0.37% | 15.99 | 16.28 | 17321 | 2802.30 | 0.32% |
| 2025-04-10 | 16.30 | 16.14 | 0.01 | 0.06% | 16.14 | 16.46 | 30294 | 4936.82 | 0.57% |
| 2025-04-09 | 15.44 | 16.13 | 0.54 | 3.46% | 15.00 | 16.30 | 38947 | 6141.42 | 0.73% |
| 2025-04-08 | 15.29 | 15.59 | 0.16 | 1.04% | 15.18 | 15.75 | 41494 | 6408.32 | 0.77% |
上证大盘股票行情在线 K线走势图
