航亚科技(688510)股票行情
航亚科技(688510)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 |
|---|
| 2025-06-19 | 21.90 | 20.95 | -1.03 | -4.69% | 20.58 | 21.90 | 144477 | 30227.88 | 5.59% | 0.00 |
| 2025-06-18 | 21.70 | 21.98 | -0.06 | -0.27% | 21.60 | 22.70 | 109032 | 24051.87 | 4.22% | 0.00 |
| 2025-06-17 | 21.72 | 22.04 | 0.21 | 0.96% | 21.71 | 23.08 | 137917 | 30856.58 | 5.34% | 0.00 |
| 2025-06-16 | 21.96 | 21.83 | -0.22 | -1.00% | 21.58 | 22.39 | 95895 | 21028.74 | 3.71% | 0.00 |
| 2025-06-13 | 22.40 | 22.05 | -0.27 | -1.21% | 21.81 | 22.73 | 142418 | 31475.85 | 5.51% | 19.00 |
| 2025-06-12 | 20.65 | 22.32 | 1.52 | 7.31% | 20.65 | 22.55 | 168214 | 37140.21 | 6.51% | 0.00 |
| 2025-06-11 | 20.70 | 20.80 | 0.03 | 0.14% | 20.50 | 21.02 | 81197 | 16843.10 | 3.14% | 0.00 |
| 2025-06-10 | 21.07 | 20.77 | -0.44 | -2.07% | 20.47 | 21.20 | 115480 | 23967.30 | 4.47% | 0.00 |
| 2025-06-09 | 20.89 | 21.21 | 0.52 | 2.51% | 20.43 | 21.50 | 129205 | 27178.12 | 5.00% | 0.00 |
| 2025-06-06 | 20.80 | 20.69 | -0.18 | -0.86% | 20.62 | 21.58 | 178076 | 37480.95 | 6.89% | 0.00 |
| 2025-06-05 | 19.20 | 20.87 | 1.62 | 8.42% | 18.94 | 21.12 | 216076 | 43690.50 | 8.36% | 0.00 |
| 2025-06-04 | 19.22 | 19.25 | -0.06 | -0.31% | 19.08 | 19.45 | 55322 | 10634.88 | 2.14% | 0.00 |
| 2025-06-03 | 19.22 | 19.31 | 0.29 | 1.52% | 18.93 | 19.65 | 98123 | 18884.54 | 3.80% | 0.00 |
| 2025-05-30 | 19.25 | 19.02 | -0.28 | -1.45% | 18.81 | 19.43 | 94503 | 18053.59 | 3.66% | 0.00 |
| 2025-05-29 | 18.60 | 19.30 | 0.72 | 3.88% | 18.45 | 19.34 | 105570 | 19947.04 | 4.09% | 0.00 |
| 2025-05-28 | 18.40 | 18.58 | 0.02 | 0.11% | 18.27 | 19.00 | 92488 | 17310.75 | 3.58% | 0.00 |
| 2025-05-27 | 18.00 | 18.56 | 0.56 | 3.11% | 17.61 | 18.56 | 96876 | 17553.01 | 3.75% | 0.00 |
| 2025-05-26 | 17.82 | 18.00 | 0.10 | 0.56% | 17.41 | 18.15 | 85463 | 15284.27 | 3.31% | 0.00 |
| 2025-05-23 | 17.30 | 17.90 | 0.63 | 3.65% | 17.19 | 18.40 | 146346 | 26192.64 | 5.66% | 0.00 |
| 2025-05-22 | 17.80 | 17.27 | -0.51 | -2.87% | 17.26 | 18.02 | 66596 | 11766.35 | 2.58% | 0.00 |
| 2025-05-21 | 18.00 | 17.78 | -0.30 | -1.66% | 17.56 | 18.15 | 53940 | 9575.79 | 2.09% | 0.00 |
| 2025-05-20 | 18.07 | 18.08 | 0.01 | 0.06% | 17.81 | 18.13 | 62992 | 11338.57 | 2.44% | 0.00 |
| 2025-05-19 | 18.10 | 18.07 | 0.11 | 0.61% | 17.69 | 18.10 | 69268 | 12414.34 | 2.68% | 0.00 |
| 2025-05-16 | 17.88 | 17.96 | -0.03 | -0.17% | 17.85 | 18.31 | 54375 | 9812.20 | 2.10% | 0.00 |
| 2025-05-15 | 18.40 | 17.99 | -0.45 | -2.44% | 17.88 | 18.45 | 64286 | 11631.76 | 2.49% | 0.00 |
| 2025-05-14 | 18.96 | 18.44 | -0.56 | -2.95% | 18.33 | 19.19 | 103740 | 19318.08 | 4.01% | 0.00 |
| 2025-05-13 | 19.81 | 19.00 | -0.67 | -3.41% | 18.95 | 19.88 | 121976 | 23571.38 | 4.72% | 0.00 |
| 2025-05-12 | 19.18 | 19.67 | 0.64 | 3.36% | 18.85 | 20.44 | 199163 | 39466.41 | 7.71% | 20.00 |
| 2025-05-09 | 19.61 | 19.03 | -0.70 | -3.55% | 18.98 | 19.70 | 115085 | 22085.99 | 4.45% | 0.00 |
| 2025-05-08 | 19.16 | 19.73 | 0.31 | 1.60% | 18.97 | 19.85 | 164322 | 32004.79 | 6.36% | 0.00 |
| 2025-05-07 | 18.30 | 19.42 | 1.38 | 7.65% | 18.30 | 19.55 | 212605 | 40246.85 | 8.23% | 4.01 |
| 2025-05-06 | 17.81 | 18.04 | 0.35 | 1.98% | 17.78 | 18.24 | 72861 | 13152.07 | 2.82% | 0.00 |
| 2025-04-30 | 17.82 | 17.89 | 0.05 | 0.28% | 17.73 | 18.15 | 52702 | 9469.86 | 2.04% | 0.00 |
| 2025-04-29 | 17.58 | 17.84 | 0.04 | 0.22% | 17.45 | 18.01 | 58744 | 10438.57 | 2.27% | 0.00 |
| 2025-04-28 | 18.16 | 17.80 | -0.36 | -1.98% | 17.70 | 18.16 | 52100 | 9298.12 | 2.02% | 0.00 |
| 2025-04-25 | 18.38 | 18.16 | -0.44 | -2.37% | 17.92 | 18.40 | 84670 | 15350.03 | 3.28% | 0.00 |
| 2025-04-24 | 18.49 | 18.60 | 0.08 | 0.43% | 18.32 | 18.74 | 79939 | 14812.43 | 3.09% | 4.00 |
| 2025-04-23 | 18.82 | 18.52 | -0.43 | -2.27% | 18.12 | 18.90 | 130518 | 24089.95 | 5.05% | 0.00 |
| 2025-04-22 | 19.25 | 18.95 | -0.78 | -3.95% | 18.78 | 19.45 | 193185 | 36728.41 | 7.48% | 0.00 |
| 2025-04-21 | 18.38 | 19.73 | 1.63 | 9.01% | 18.21 | 19.89 | 259076 | 50056.13 | 10.03% | 30.00 |
| 2025-04-18 | 18.06 | 18.10 | -0.24 | -1.31% | 18.06 | 18.97 | 127788 | 23600.73 | 4.95% | 0.00 |
| 2025-04-17 | 16.88 | 18.34 | 1.25 | 7.31% | 16.86 | 19.50 | 208461 | 38493.37 | 8.07% | 0.00 |
| 2025-04-16 | 17.18 | 17.09 | 0.51 | 3.08% | 16.76 | 17.65 | 90682 | 15661.29 | 3.51% | 0.00 |
| 2025-04-15 | 16.60 | 16.58 | 0.05 | 0.30% | 16.20 | 16.60 | 36458 | 5979.59 | 1.41% | 0.00 |
| 2025-04-14 | 16.57 | 16.53 | 0.03 | 0.18% | 16.47 | 16.78 | 38543 | 6399.10 | 1.49% | 0.00 |
| 2025-04-11 | 16.11 | 16.50 | 0.18 | 1.10% | 16.06 | 16.70 | 41027 | 6761.74 | 1.59% | 0.00 |
| 2025-04-10 | 16.58 | 16.32 | 0.02 | 0.12% | 16.02 | 16.65 | 62234 | 10204.18 | 2.41% | 0.00 |
| 2025-04-09 | 14.83 | 16.30 | 1.20 | 7.95% | 14.56 | 16.58 | 107541 | 17136.63 | 4.16% | 0.00 |
| 2025-04-08 | 14.92 | 15.10 | 0.18 | 1.21% | 14.70 | 15.75 | 50606 | 7689.68 | 1.96% | 0.00 |
| 2025-04-07 | 16.78 | 14.92 | -2.56 | -14.65% | 14.51 | 16.86 | 96819 | 15041.19 | 3.75% | 0.00 |
| 2025-04-03 | 17.58 | 17.48 | -0.40 | -2.24% | 17.25 | 18.07 | 44087 | 7749.84 | 1.71% | 0.00 |
| 2025-04-02 | 18.01 | 17.88 | -0.22 | -1.22% | 17.75 | 18.28 | 42830 | 7697.52 | 1.66% | 0.00 |
| 2025-04-01 | 17.59 | 18.10 | 0.56 | 3.19% | 17.55 | 18.42 | 65141 | 11769.54 | 2.52% | 0.00 |
| 2025-03-31 | 17.39 | 17.54 | 0.15 | 0.86% | 17.10 | 17.63 | 47612 | 8263.04 | 1.84% | 0.00 |
| 2025-03-28 | 17.63 | 17.39 | -0.11 | -0.63% | 17.35 | 17.93 | 45577 | 8029.60 | 1.76% | 0.00 |
| 2025-03-27 | 17.41 | 17.50 | -0.02 | -0.11% | 17.01 | 17.68 | 32023 | 5570.09 | 1.24% | 0.00 |
| 2025-03-26 | 17.73 | 17.52 | -0.07 | -0.40% | 17.46 | 17.90 | 29109 | 5128.41 | 1.13% | 0.00 |
| 2025-03-25 | 17.57 | 17.59 | -0.08 | -0.45% | 17.50 | 18.08 | 42467 | 7532.12 | 1.64% | 0.00 |
| 2025-03-24 | 18.32 | 17.67 | -0.57 | -3.13% | 17.30 | 18.38 | 56921 | 10067.42 | 2.20% | 0.00 |
| 2025-03-21 | 18.42 | 18.24 | -0.18 | -0.98% | 18.20 | 18.72 | 46689 | 8596.49 | 1.81% | 0.00 |
| 2025-03-20 | 18.08 | 18.42 | 0.34 | 1.88% | 18.00 | 18.80 | 72035 | 13299.70 | 2.79% | 0.00 |
| 2025-03-19 | 18.18 | 18.08 | -0.14 | -0.77% | 18.00 | 18.28 | 31319 | 5679.91 | 1.21% | 0.00 |
| 2025-03-18 | 18.38 | 18.22 | -0.02 | -0.11% | 18.13 | 18.40 | 32081 | 5851.72 | 1.24% | 0.00 |
| 2025-03-17 | 18.38 | 18.24 | -0.15 | -0.82% | 18.16 | 18.47 | 29331 | 5357.68 | 1.14% | 0.00 |
| 2025-03-14 | 18.42 | 18.39 | -0.02 | -0.11% | 18.11 | 18.57 | 41845 | 7664.10 | 1.62% | 0.00 |
| 2025-03-13 | 18.42 | 18.41 | 0.00 | 0.00% | 18.10 | 18.63 | 67067 | 12279.44 | 2.60% | 0.00 |
| 2025-03-12 | 18.88 | 18.41 | -0.54 | -2.85% | 18.41 | 19.08 | 71748 | 13340.89 | 2.78% | 0.00 |
| 2025-03-11 | 17.98 | 18.95 | 0.58 | 3.16% | 17.98 | 19.03 | 97558 | 18143.20 | 3.78% | 0.00 |
| 2025-03-10 | 18.50 | 18.37 | -0.02 | -0.11% | 18.16 | 18.78 | 82503 | 15171.45 | 3.19% | 0.00 |
| 2025-03-07 | 18.11 | 18.39 | 0.12 | 0.66% | 18.06 | 18.76 | 79603 | 14716.99 | 3.08% | 0.00 |
| 2025-03-06 | 17.87 | 18.27 | 0.51 | 2.87% | 17.73 | 18.41 | 73425 | 13352.44 | 2.84% | 0.00 |
| 2025-03-05 | 17.90 | 17.76 | -0.18 | -1.00% | 17.60 | 17.99 | 55268 | 9812.63 | 2.14% | 0.00 |
| 2025-03-04 | 17.10 | 17.94 | 0.84 | 4.91% | 17.01 | 17.99 | 71523 | 12705.21 | 2.77% | 0.00 |
| 2025-03-03 | 16.96 | 17.10 | 0.26 | 1.54% | 16.87 | 17.46 | 30852 | 5310.61 | 1.19% | 0.00 |
| 2025-02-28 | 17.50 | 16.84 | -0.67 | -3.83% | 16.80 | 17.51 | 33266 | 5682.96 | 1.29% | 0.00 |
| 2025-02-27 | 17.62 | 17.51 | -0.20 | -1.13% | 17.18 | 17.72 | 36238 | 6328.55 | 1.40% | 0.00 |
| 2025-02-26 | 17.68 | 17.71 | 0.03 | 0.17% | 17.60 | 17.88 | 49040 | 8678.75 | 1.90% | 0.00 |
| 2025-02-25 | 17.79 | 17.68 | -0.24 | -1.34% | 17.60 | 18.01 | 30589 | 5448.10 | 1.18% | 0.00 |
| 2025-02-24 | 17.83 | 17.92 | 0.10 | 0.56% | 17.52 | 18.27 | 39940 | 7143.08 | 1.55% | 0.00 |
| 2025-02-21 | 17.45 | 17.82 | 0.37 | 2.12% | 17.30 | 17.95 | 47137 | 8307.43 | 1.82% | 0.00 |
上证大盘股票行情在线 K线走势图
