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 |
|---|
| 2025-12-17 | 25.90 | 24.99 | -2.71 | -9.78% | 24.96 | 26.60 | 400116 | 102373.17 | 7.46% |
| 2025-12-16 | 26.12 | 27.70 | 0.19 | 0.69% | 24.87 | 29.30 | 585440 | 154084.09 | 10.92% |
| 2025-12-15 | 26.25 | 27.51 | 1.96 | 7.67% | 25.11 | 28.11 | 648356 | 174704.23 | 12.10% |
| 2025-12-12 | 22.98 | 25.55 | 2.32 | 9.99% | 22.81 | 25.55 | 493400 | 120843.59 | 9.21% |
| 2025-12-11 | 24.00 | 23.23 | -1.02 | -4.21% | 23.00 | 24.11 | 408344 | 95324.97 | 7.62% |
| 2025-12-10 | 22.63 | 24.25 | 1.39 | 6.08% | 22.30 | 25.15 | 570540 | 137514.42 | 10.64% |
| 2025-12-09 | 23.70 | 22.86 | -0.81 | -3.42% | 22.52 | 24.50 | 571903 | 134339.42 | 10.67% |
| 2025-12-08 | 21.53 | 23.67 | 2.15 | 9.99% | 21.49 | 23.67 | 242018 | 56558.21 | 4.52% |
| 2025-12-05 | 20.17 | 21.52 | 1.21 | 5.96% | 19.79 | 21.80 | 426956 | 88647.45 | 7.97% |
| 2025-12-04 | 19.15 | 20.31 | 1.00 | 5.18% | 19.05 | 21.24 | 381181 | 78444.09 | 7.11% |
| 2025-12-03 | 19.64 | 19.31 | -0.52 | -2.62% | 18.79 | 19.80 | 171658 | 33011.43 | 3.20% |
| 2025-12-02 | 18.98 | 19.83 | 0.93 | 4.92% | 18.56 | 20.66 | 229118 | 45330.24 | 4.27% |
| 2025-12-01 | 18.87 | 18.90 | 0.04 | 0.21% | 18.86 | 19.32 | 95222 | 18107.74 | 1.78% |
| 2025-11-28 | 17.96 | 18.86 | 0.90 | 5.01% | 17.92 | 19.39 | 125855 | 23554.53 | 2.35% |
| 2025-11-27 | 18.02 | 17.96 | -0.14 | -0.77% | 17.88 | 18.19 | 44402 | 8003.05 | 0.83% |
| 2025-11-26 | 18.70 | 18.10 | -0.67 | -3.57% | 18.09 | 19.00 | 78315 | 14378.90 | 1.46% |
| 2025-11-25 | 18.30 | 18.77 | 0.40 | 2.18% | 18.25 | 19.42 | 116762 | 22080.33 | 2.18% |
| 2025-11-24 | 18.01 | 18.37 | 0.50 | 2.80% | 17.88 | 18.48 | 59825 | 10922.76 | 1.12% |
| 2025-11-21 | 18.60 | 17.87 | -0.75 | -4.03% | 17.84 | 18.62 | 54071 | 9807.39 | 1.01% |
| 2025-11-20 | 18.57 | 18.62 | 0.07 | 0.38% | 18.50 | 18.78 | 41326 | 7703.09 | 0.77% |
| 2025-11-19 | 18.68 | 18.55 | -0.14 | -0.75% | 18.37 | 18.80 | 36838 | 6824.27 | 0.69% |
| 2025-11-18 | 18.93 | 18.69 | -0.28 | -1.48% | 18.65 | 18.96 | 40883 | 7663.43 | 0.76% |
| 2025-11-17 | 19.05 | 18.97 | -0.07 | -0.37% | 18.81 | 19.15 | 40948 | 7762.97 | 0.76% |
| 2025-11-14 | 19.07 | 19.04 | -0.07 | -0.37% | 18.78 | 19.28 | 54901 | 10493.25 | 1.02% |
| 2025-11-13 | 18.99 | 19.11 | 0.03 | 0.16% | 18.95 | 19.26 | 59684 | 11427.27 | 1.11% |
| 2025-11-12 | 19.42 | 19.08 | -0.36 | -1.85% | 18.70 | 19.44 | 73152 | 13892.05 | 1.36% |
| 2025-11-11 | 20.01 | 19.44 | -0.56 | -2.80% | 19.34 | 20.04 | 81831 | 15999.24 | 1.53% |
| 2025-11-10 | 19.74 | 20.00 | 0.28 | 1.42% | 19.74 | 20.80 | 131582 | 26639.79 | 2.45% |
| 2025-11-07 | 19.44 | 19.72 | 0.13 | 0.66% | 19.31 | 19.84 | 60581 | 11893.03 | 1.13% |
| 2025-11-06 | 19.59 | 19.59 | -0.01 | -0.05% | 19.18 | 19.70 | 64870 | 12650.73 | 1.21% |
| 2025-11-05 | 19.35 | 19.60 | 0.08 | 0.41% | 19.31 | 19.78 | 65019 | 12765.64 | 1.21% |
| 2025-11-04 | 19.60 | 19.52 | -0.07 | -0.36% | 19.35 | 19.91 | 103428 | 20282.51 | 1.93% |
| 2025-11-03 | 18.95 | 19.59 | 0.62 | 3.27% | 18.70 | 19.98 | 133345 | 25785.24 | 2.49% |
| 2025-10-31 | 19.60 | 18.97 | -0.69 | -3.51% | 18.92 | 19.76 | 122285 | 23440.86 | 2.28% |
| 2025-10-30 | 19.23 | 19.66 | 0.53 | 2.77% | 19.17 | 20.02 | 142575 | 27954.57 | 2.66% |
| 2025-10-29 | 19.36 | 19.13 | -0.15 | -0.78% | 19.02 | 19.56 | 94578 | 18196.95 | 1.76% |
| 2025-10-28 | 19.21 | 19.28 | 0.08 | 0.42% | 18.96 | 19.64 | 88311 | 17107.22 | 1.65% |
| 2025-10-27 | 19.10 | 19.20 | -0.06 | -0.31% | 18.99 | 19.69 | 95029 | 18269.73 | 1.77% |
| 2025-10-24 | 20.10 | 19.26 | -0.34 | -1.73% | 18.99 | 20.48 | 150853 | 29243.46 | 2.81% |
| 2025-10-23 | 19.81 | 19.60 | -0.31 | -1.56% | 19.35 | 19.90 | 45956 | 8984.52 | 0.86% |
| 2025-10-22 | 20.01 | 19.91 | -0.19 | -0.95% | 19.72 | 20.19 | 43721 | 8687.02 | 0.82% |
| 2025-10-21 | 20.16 | 20.10 | -0.10 | -0.50% | 20.06 | 20.53 | 72305 | 14663.42 | 1.35% |
| 2025-10-20 | 20.06 | 20.20 | -0.71 | -3.40% | 19.83 | 20.83 | 108707 | 22045.83 | 2.03% |
| 2025-10-17 | 21.32 | 20.91 | -0.40 | -1.88% | 20.91 | 21.52 | 89291 | 18944.16 | 1.67% |
| 2025-10-16 | 21.40 | 21.31 | -0.20 | -0.93% | 21.10 | 21.80 | 78900 | 16899.27 | 1.47% |
| 2025-10-15 | 21.48 | 21.51 | 0.03 | 0.14% | 20.71 | 21.57 | 88197 | 18664.30 | 1.65% |
| 2025-10-14 | 21.85 | 21.48 | 0.27 | 1.27% | 21.21 | 22.13 | 104620 | 22648.91 | 1.95% |
| 2025-10-13 | 20.71 | 21.21 | -0.24 | -1.12% | 20.71 | 21.98 | 111644 | 23889.67 | 2.08% |
| 2025-10-10 | 20.82 | 21.45 | 0.69 | 3.32% | 20.78 | 22.56 | 160096 | 34786.77 | 2.99% |
| 2025-10-09 | 20.85 | 20.76 | -0.09 | -0.43% | 20.50 | 20.97 | 93760 | 19410.57 | 1.75% |
| 2025-09-30 | 20.93 | 20.85 | -0.54 | -2.52% | 20.40 | 21.26 | 133105 | 27643.09 | 2.48% |
| 2025-09-29 | 21.44 | 21.39 | -0.06 | -0.28% | 20.80 | 22.31 | 188522 | 40696.15 | 3.52% |
| 2025-09-26 | 20.91 | 21.45 | 0.51 | 2.44% | 20.57 | 22.07 | 183607 | 39284.55 | 3.43% |
| 2025-09-25 | 19.80 | 20.94 | 1.11 | 5.60% | 19.73 | 21.28 | 183680 | 38475.34 | 3.43% |
| 2025-09-24 | 18.80 | 19.83 | 0.89 | 4.70% | 18.80 | 19.87 | 107319 | 20881.37 | 2.00% |
| 2025-09-23 | 19.15 | 18.94 | -0.36 | -1.87% | 18.63 | 19.32 | 65342 | 12315.77 | 1.22% |
| 2025-09-22 | 19.33 | 19.30 | -0.03 | -0.16% | 19.00 | 19.39 | 70018 | 13448.08 | 1.31% |
| 2025-09-19 | 19.38 | 19.33 | -0.07 | -0.36% | 19.14 | 19.65 | 91262 | 17724.14 | 1.70% |
| 2025-09-18 | 19.95 | 19.40 | -0.58 | -2.90% | 19.08 | 20.03 | 118395 | 23183.87 | 2.21% |
| 2025-09-17 | 20.10 | 20.03 | -0.20 | -0.99% | 19.89 | 20.38 | 89378 | 17911.93 | 1.67% |
| 2025-09-16 | 20.53 | 20.23 | -0.34 | -1.65% | 19.94 | 20.65 | 150509 | 30504.36 | 2.81% |
| 2025-09-15 | 19.49 | 20.57 | 0.88 | 4.47% | 19.25 | 20.80 | 275174 | 55020.96 | 5.13% |
| 2025-09-12 | 19.02 | 19.69 | 1.01 | 5.41% | 18.92 | 20.18 | 333374 | 65539.22 | 6.22% |
| 2025-09-11 | 17.44 | 18.68 | 1.70 | 10.01% | 17.44 | 18.68 | 159703 | 29485.15 | 2.98% |
| 2025-09-10 | 16.95 | 16.98 | 0.01 | 0.06% | 16.82 | 17.06 | 29365 | 4977.10 | 0.55% |
| 2025-09-09 | 17.14 | 16.97 | -0.16 | -0.93% | 16.84 | 17.15 | 36307 | 6160.31 | 0.68% |
| 2025-09-08 | 16.96 | 17.13 | 0.18 | 1.06% | 16.90 | 17.19 | 45348 | 7730.84 | 0.85% |
| 2025-09-05 | 16.84 | 16.95 | 0.13 | 0.77% | 16.79 | 16.98 | 41229 | 6966.25 | 0.77% |
| 2025-09-04 | 17.02 | 16.82 | -0.12 | -0.71% | 16.63 | 17.16 | 56170 | 9512.71 | 1.05% |
| 2025-09-03 | 17.57 | 16.94 | -0.64 | -3.64% | 16.91 | 17.73 | 60751 | 10446.24 | 1.13% |
| 2025-09-02 | 17.75 | 17.58 | -0.17 | -0.96% | 17.17 | 17.87 | 75835 | 13213.23 | 1.41% |
| 2025-09-01 | 18.34 | 17.75 | -0.59 | -3.22% | 17.68 | 18.39 | 91284 | 16325.80 | 1.70% |
| 2025-08-29 | 18.08 | 18.34 | 0.11 | 0.60% | 18.08 | 18.45 | 74250 | 13595.43 | 1.39% |
| 2025-08-28 | 18.09 | 18.23 | 0.23 | 1.28% | 17.59 | 18.48 | 83781 | 15118.45 | 1.56% |
| 2025-08-27 | 18.80 | 18.00 | -0.80 | -4.26% | 17.97 | 18.82 | 101940 | 18757.66 | 1.90% |
| 2025-08-26 | 18.88 | 18.80 | -0.16 | -0.84% | 18.57 | 18.94 | 83640 | 15686.75 | 1.56% |
| 2025-08-25 | 18.28 | 18.96 | 0.68 | 3.72% | 18.20 | 19.00 | 141780 | 26321.59 | 2.65% |
| 2025-08-22 | 18.18 | 18.28 | 0.22 | 1.22% | 18.05 | 18.36 | 68226 | 12401.37 | 1.27% |
| 2025-08-21 | 18.28 | 18.06 | -0.13 | -0.71% | 17.97 | 18.28 | 52482 | 9506.42 | 0.98% |
| 2025-08-20 | 18.12 | 18.19 | 0.08 | 0.44% | 17.96 | 18.21 | 56831 | 10287.29 | 1.06% |
上证大盘股票行情在线 K线走势图
航天工程(603698)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
