航天宏图(688066)股票行情 航天宏图股票行情 688066股票行情_爱股网
航天宏图(688066)股票行情
航天宏图(688066)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 |
|---|
| 2025-10-28 | 31.83 | 31.63 | -0.42 | -1.31% | 31.57 | 32.68 | 101779 | 32623.97 | 3.90% | 0.00 |
| 2025-10-27 | 32.00 | 32.05 | -0.97 | -2.94% | 31.79 | 32.65 | 146849 | 47188.54 | 5.62% | 0.00 |
| 2025-10-24 | 35.70 | 33.02 | 0.23 | 0.70% | 33.02 | 36.16 | 197183 | 67508.48 | 7.55% | 0.00 |
| 2025-10-23 | 32.49 | 32.79 | -0.27 | -0.82% | 32.02 | 33.57 | 92792 | 30216.23 | 3.55% | 0.00 |
| 2025-10-22 | 30.90 | 33.06 | 1.96 | 6.30% | 30.85 | 33.65 | 169595 | 55086.75 | 6.49% | 0.00 |
| 2025-10-21 | 30.18 | 31.10 | 0.79 | 2.61% | 30.15 | 31.88 | 95281 | 29544.60 | 3.65% | 0.00 |
| 2025-10-20 | 29.70 | 30.31 | 1.23 | 4.23% | 29.52 | 30.55 | 126397 | 38112.13 | 4.84% | 0.00 |
| 2025-10-17 | 30.30 | 29.08 | -1.28 | -4.22% | 29.02 | 30.80 | 111472 | 33188.50 | 4.27% | 0.00 |
| 2025-10-16 | 33.00 | 30.36 | -3.00 | -8.99% | 30.13 | 33.34 | 179885 | 56446.16 | 6.88% | 0.00 |
| 2025-10-15 | 33.11 | 33.36 | 0.43 | 1.31% | 32.13 | 33.85 | 106993 | 35488.42 | 4.10% | 0.00 |
| 2025-10-14 | 33.90 | 32.93 | -1.17 | -3.43% | 32.88 | 35.04 | 127356 | 43052.35 | 4.87% | 0.00 |
| 2025-10-13 | 31.93 | 34.10 | 0.65 | 1.94% | 31.48 | 34.33 | 127658 | 42520.90 | 4.89% | 9.10 |
| 2025-10-10 | 36.29 | 33.45 | -2.55 | -7.08% | 33.11 | 36.29 | 172051 | 58784.01 | 6.58% | 0.00 |
| 2025-10-09 | 35.22 | 36.00 | 0.79 | 2.24% | 34.78 | 36.99 | 196175 | 70630.98 | 7.51% | 0.00 |
| 2025-09-30 | 34.87 | 35.21 | 0.34 | 0.98% | 34.52 | 36.00 | 185895 | 65691.72 | 7.11% | 0.00 |
| 2025-09-29 | 33.89 | 34.87 | 0.97 | 2.86% | 32.30 | 35.76 | 203235 | 68802.13 | 7.78% | 14.84 |
| 2025-09-26 | 33.50 | 33.90 | 0.09 | 0.27% | 32.89 | 35.26 | 150458 | 51139.09 | 5.76% | 4.40 |
| 2025-09-25 | 33.40 | 33.81 | -0.39 | -1.14% | 33.40 | 34.75 | 109676 | 37345.05 | 4.20% | 0.00 |
| 2025-09-24 | 34.55 | 34.20 | -0.71 | -2.03% | 32.89 | 35.23 | 200106 | 68361.98 | 7.66% | 4.00 |
| 2025-09-23 | 35.69 | 34.91 | -0.84 | -2.35% | 34.08 | 35.69 | 166594 | 57972.98 | 6.38% | 0.00 |
| 2025-09-22 | 32.87 | 35.75 | 2.93 | 8.93% | 32.60 | 36.18 | 268391 | 93767.88 | 10.27% | 0.00 |
| 2025-09-19 | 32.94 | 32.82 | 0.18 | 0.55% | 32.57 | 33.93 | 134274 | 44570.12 | 5.14% | 0.00 |
| 2025-09-18 | 33.84 | 32.64 | -1.19 | -3.52% | 32.31 | 34.46 | 195724 | 65464.10 | 7.49% | 0.00 |
| 2025-09-17 | 34.30 | 33.83 | -0.30 | -0.88% | 33.08 | 34.98 | 168777 | 57366.25 | 6.46% | 0.00 |
| 2025-09-16 | 33.50 | 34.13 | 0.53 | 1.58% | 32.28 | 34.38 | 222079 | 74033.89 | 8.50% | 5.91 |
| 2025-09-15 | 34.20 | 33.60 | -1.13 | -3.25% | 33.50 | 34.70 | 183176 | 62112.58 | 7.01% | 0.00 |
| 2025-09-12 | 35.80 | 34.73 | -1.60 | -4.40% | 34.47 | 36.83 | 282797 | 99852.43 | 10.82% | 2.00 |
| 2025-09-11 | 34.80 | 36.33 | 0.34 | 0.94% | 34.18 | 37.40 | 279365 | 101266.56 | 10.69% | 30.68 |
| 2025-09-10 | 35.30 | 35.99 | 0.18 | 0.50% | 35.00 | 38.61 | 279344 | 102640.43 | 10.69% | 4.00 |
| 2025-09-09 | 37.30 | 35.81 | -3.77 | -9.53% | 35.80 | 38.21 | 341097 | 125274.88 | 13.05% | 26.21 |
| 2025-09-08 | 38.10 | 39.58 | 3.30 | 9.10% | 34.60 | 41.90 | 587416 | 218350.97 | 22.48% | 5.00 |
| 2025-09-05 | 31.82 | 36.28 | 4.78 | 15.17% | 30.83 | 37.80 | 515880 | 179048.25 | 19.74% | 23.00 |
| 2025-09-04 | 33.87 | 31.50 | -2.84 | -8.27% | 30.76 | 34.40 | 277633 | 90154.93 | 10.63% | 0.00 |
| 2025-09-03 | 37.88 | 34.34 | -2.96 | -7.94% | 34.32 | 38.66 | 276689 | 98975.56 | 10.59% | 20.14 |
| 2025-09-02 | 36.20 | 37.30 | 0.70 | 1.91% | 34.82 | 37.95 | 320400 | 115709.03 | 12.26% | 111.90 |
| 2025-09-01 | 39.82 | 36.60 | -2.12 | -5.48% | 36.20 | 39.98 | 367232 | 136979.86 | 14.06% | 0.00 |
| 2025-08-29 | 32.50 | 38.72 | 5.89 | 17.94% | 32.50 | 39.40 | 615704 | 228372.81 | 23.57% | 0.00 |
| 2025-08-28 | 35.32 | 32.83 | -1.33 | -3.89% | 32.71 | 35.97 | 418942 | 142308.59 | 16.03% | 0.00 |
| 2025-08-27 | 36.85 | 34.16 | -2.44 | -6.67% | 32.88 | 37.30 | 594807 | 204997.36 | 22.77% | 10.00 |
| 2025-08-26 | 35.09 | 36.60 | 4.62 | 14.45% | 34.06 | 37.99 | 572623 | 205561.06 | 21.92% | 0.00 |
| 2025-08-25 | 27.10 | 31.98 | 5.33 | 20.00% | 27.10 | 31.98 | 468531 | 144788.91 | 17.93% | 2.00 |
| 2025-08-22 | 24.55 | 26.65 | 1.80 | 7.24% | 24.50 | 27.08 | 272517 | 70175.62 | 10.43% | 10.00 |
| 2025-08-21 | 25.45 | 24.85 | -0.73 | -2.85% | 24.64 | 26.06 | 215712 | 54655.89 | 8.26% | 0.00 |
| 2025-08-20 | 23.60 | 25.58 | 2.26 | 9.69% | 23.02 | 26.12 | 269539 | 65790.95 | 10.32% | 0.00 |
| 2025-08-19 | 22.84 | 23.32 | 0.53 | 2.33% | 22.44 | 23.65 | 173190 | 40105.11 | 6.63% | 0.00 |
| 2025-08-18 | 22.80 | 22.79 | -0.01 | -0.04% | 22.60 | 23.08 | 153964 | 35048.45 | 5.89% | 0.00 |
| 2025-08-15 | 22.48 | 22.80 | -0.26 | -1.13% | 22.48 | 23.05 | 152238 | 34627.32 | 5.83% | 0.00 |
| 2025-08-14 | 23.72 | 23.06 | -0.02 | -0.09% | 22.96 | 24.80 | 196374 | 46626.43 | 7.52% | 0.00 |
| 2025-08-13 | 23.00 | 23.08 | -0.07 | -0.30% | 22.82 | 23.87 | 176979 | 41155.14 | 6.77% | 0.00 |
| 2025-08-12 | 23.70 | 23.15 | -1.01 | -4.18% | 22.86 | 24.04 | 209706 | 48843.30 | 8.03% | 0.00 |
| 2025-08-11 | 22.46 | 24.16 | 1.77 | 7.91% | 22.20 | 25.11 | 276733 | 65565.59 | 10.59% | 0.00 |
| 2025-08-08 | 21.80 | 22.39 | 0.50 | 2.28% | 21.70 | 22.68 | 183461 | 40841.02 | 7.02% | 0.00 |
| 2025-08-07 | 21.79 | 21.89 | 0.14 | 0.64% | 21.33 | 22.36 | 139819 | 30421.88 | 5.35% | 0.00 |
| 2025-08-06 | 21.37 | 21.75 | 0.25 | 1.16% | 21.30 | 21.94 | 118780 | 25764.99 | 4.55% | 0.00 |
| 2025-08-05 | 20.74 | 21.50 | 0.78 | 3.76% | 20.73 | 21.87 | 156056 | 33386.50 | 5.97% | 0.00 |
| 2025-08-04 | 20.05 | 20.72 | 0.55 | 2.73% | 19.92 | 20.85 | 112209 | 23013.10 | 4.29% | 5.00 |
| 2025-08-01 | 20.00 | 20.17 | 0.24 | 1.20% | 19.68 | 20.38 | 85381 | 17121.98 | 3.27% | 0.00 |
| 2025-07-31 | 20.20 | 19.93 | -0.38 | -1.87% | 19.86 | 20.57 | 79186 | 15969.73 | 3.03% | 0.00 |
| 2025-07-30 | 20.66 | 20.31 | -0.40 | -1.93% | 20.14 | 20.94 | 89143 | 18260.08 | 3.41% | 0.00 |
| 2025-07-29 | 20.27 | 20.71 | 0.33 | 1.62% | 20.20 | 20.77 | 102281 | 21008.50 | 3.91% | 0.00 |
| 2025-07-28 | 20.10 | 20.38 | 0.42 | 2.10% | 19.98 | 20.54 | 94057 | 19075.25 | 3.60% | 0.00 |
| 2025-07-25 | 20.00 | 19.96 | -0.01 | -0.05% | 19.72 | 20.08 | 69344 | 13811.02 | 2.65% | 0.00 |
| 2025-07-24 | 19.86 | 19.97 | 0.00 | 0.00% | 19.75 | 20.14 | 105219 | 20933.98 | 4.03% | 0.00 |
| 2025-07-23 | 20.79 | 19.97 | 0.39 | 1.99% | 19.97 | 21.00 | 200313 | 40813.95 | 7.67% | 0.00 |
| 2025-07-22 | 19.71 | 19.58 | -0.14 | -0.71% | 19.47 | 19.90 | 88865 | 17505.47 | 3.40% | 0.00 |
| 2025-07-21 | 19.64 | 19.72 | 0.02 | 0.10% | 19.61 | 19.91 | 69199 | 13666.08 | 2.65% | 0.00 |
| 2025-07-18 | 19.62 | 19.70 | 0.02 | 0.10% | 19.45 | 19.87 | 59947 | 11784.32 | 2.29% | 0.00 |
| 2025-07-17 | 19.35 | 19.68 | 0.27 | 1.39% | 19.25 | 19.73 | 69949 | 13620.01 | 2.68% | 0.00 |
| 2025-07-16 | 19.51 | 19.41 | -0.15 | -0.77% | 19.31 | 19.68 | 61258 | 11905.53 | 2.34% | 0.00 |
| 2025-07-15 | 19.75 | 19.56 | -0.33 | -1.66% | 19.31 | 19.95 | 91309 | 17854.07 | 3.49% | 0.00 |
| 2025-07-14 | 19.68 | 19.89 | 0.19 | 0.96% | 19.38 | 20.19 | 97201 | 19168.58 | 3.72% | 0.00 |
| 2025-07-11 | 19.17 | 19.70 | 0.54 | 2.82% | 19.10 | 19.70 | 88638 | 17198.05 | 3.39% | 0.00 |
| 2025-07-10 | 19.00 | 19.16 | 0.09 | 0.47% | 19.00 | 19.52 | 55363 | 10671.55 | 2.12% | 0.00 |
| 2025-07-09 | 19.17 | 19.07 | -0.14 | -0.73% | 19.01 | 19.33 | 56104 | 10729.73 | 2.15% | 0.00 |
| 2025-07-08 | 18.99 | 19.21 | 0.11 | 0.58% | 18.98 | 19.37 | 50440 | 9675.88 | 1.93% | 0.00 |
| 2025-07-07 | 18.97 | 19.10 | 0.53 | 2.85% | 18.74 | 19.59 | 110692 | 21320.92 | 4.24% | 0.00 |
| 2025-07-04 | 19.10 | 18.57 | -0.53 | -2.77% | 18.53 | 19.18 | 68673 | 12881.11 | 2.63% | 0.00 |
| 2025-07-03 | 18.93 | 19.10 | 0.07 | 0.37% | 18.92 | 19.53 | 58157 | 11190.19 | 2.23% | 0.00 |
| 2025-07-02 | 19.29 | 19.03 | -0.34 | -1.76% | 18.80 | 19.29 | 62412 | 11842.53 | 2.39% | 0.00 |
| 2025-07-01 | 19.58 | 19.37 | -0.21 | -1.07% | 19.16 | 19.65 | 77741 | 15027.49 | 2.98% | 0.00 |
上证大盘股票行情在线 K线走势图
航天宏图(688066)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
