航天环宇(688523)股票行情
航天环宇(688523)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 |
|---|
| 2026-02-04 | 65.01 | 62.77 | -2.12 | -3.27% | 61.86 | 66.58 | 110447 | 71061.31 | 11.44% | 0.00 |
| 2026-02-03 | 59.98 | 64.89 | 5.50 | 9.26% | 58.80 | 64.89 | 132017 | 82545.64 | 13.68% | 16.00 |
| 2026-02-02 | 60.73 | 59.39 | -0.66 | -1.10% | 59.26 | 62.48 | 77771 | 47147.95 | 8.06% | 30.00 |
| 2026-01-30 | 61.00 | 60.05 | -1.76 | -2.85% | 57.81 | 62.50 | 94291 | 56372.49 | 9.77% | 21.83 |
| 2026-01-29 | 61.93 | 61.81 | -0.77 | -1.23% | 60.86 | 64.17 | 100140 | 62747.89 | 10.38% | 0.00 |
| 2026-01-28 | 63.80 | 62.58 | -1.30 | -2.04% | 61.65 | 64.06 | 87650 | 54807.94 | 9.08% | 7.00 |
| 2026-01-27 | 63.28 | 63.88 | -0.98 | -1.51% | 60.71 | 65.44 | 132297 | 83215.24 | 13.71% | 0.00 |
| 2026-01-26 | 71.00 | 64.86 | -8.13 | -11.14% | 63.70 | 71.00 | 152555 | 101504.25 | 15.81% | 0.00 |
| 2026-01-23 | 65.01 | 72.99 | 8.55 | 13.27% | 63.55 | 74.50 | 214993 | 149894.19 | 22.28% | 5.00 |
| 2026-01-22 | 60.44 | 64.44 | 5.09 | 8.58% | 59.80 | 64.46 | 149674 | 94252.67 | 15.51% | 7.50 |
| 2026-01-21 | 61.50 | 59.35 | -0.95 | -1.58% | 59.01 | 61.82 | 85562 | 51455.16 | 8.87% | 0.00 |
| 2026-01-20 | 66.17 | 60.30 | -5.87 | -8.87% | 58.81 | 66.60 | 135739 | 83583.75 | 14.06% | 4.00 |
| 2026-01-19 | 65.52 | 66.17 | 1.93 | 3.00% | 64.41 | 68.38 | 135094 | 89497.86 | 14.00% | 2.00 |
| 2026-01-16 | 65.90 | 64.24 | -1.22 | -1.86% | 63.51 | 67.08 | 124450 | 81491.41 | 12.89% | 4.72 |
| 2026-01-15 | 68.18 | 65.46 | -5.57 | -7.84% | 62.18 | 68.23 | 175227 | 113211.67 | 18.16% | 78.83 |
| 2026-01-14 | 75.11 | 71.03 | -3.09 | -4.17% | 69.52 | 77.21 | 189988 | 138927.61 | 19.68% | 2.00 |
| 2026-01-13 | 84.50 | 74.12 | -16.64 | -18.33% | 72.61 | 86.50 | 197661 | 153824.55 | 20.48% | 0.00 |
| 2026-01-12 | 80.89 | 90.76 | 11.14 | 13.99% | 80.21 | 94.70 | 221619 | 192639.42 | 22.96% | 2.00 |
| 2026-01-09 | 79.60 | 79.62 | -0.37 | -0.46% | 76.00 | 84.46 | 231169 | 184768.88 | 23.95% | 14.32 |
| 2026-01-08 | 73.57 | 79.99 | 5.89 | 7.95% | 72.00 | 81.80 | 244354 | 189452.83 | 25.32% | 8.26 |
| 2026-01-07 | 70.00 | 74.10 | -0.53 | -0.71% | 66.80 | 80.75 | 311069 | 225861.86 | 32.23% | 0.00 |
| 2026-01-06 | 60.00 | 74.63 | 12.44 | 20.00% | 58.66 | 74.63 | 308562 | 208455.19 | 31.97% | 30.00 |
| 2026-01-05 | 57.95 | 62.19 | 6.23 | 11.13% | 57.03 | 65.77 | 315936 | 191117.98 | 32.73% | 0.00 |
| 2025-12-31 | 49.29 | 55.96 | 7.11 | 14.55% | 48.85 | 57.99 | 318853 | 169183.08 | 33.04% | 2.00 |
| 2025-12-30 | 52.98 | 48.85 | -4.02 | -7.60% | 47.91 | 53.50 | 308460 | 154113.58 | 31.96% | 6.01 |
| 2025-12-29 | 42.00 | 52.87 | 8.81 | 20.00% | 41.90 | 52.87 | 348549 | 169368.66 | 36.11% | 0.00 |
| 2025-12-26 | 42.18 | 44.06 | 1.71 | 4.04% | 41.40 | 45.10 | 239354 | 103001.89 | 24.80% | 39.95 |
| 2025-12-25 | 40.22 | 42.35 | 1.64 | 4.03% | 40.02 | 44.00 | 223409 | 94178.62 | 23.15% | 0.00 |
| 2025-12-24 | 38.21 | 40.71 | 1.40 | 3.56% | 38.21 | 41.05 | 174300 | 69839.16 | 18.06% | 2.00 |
| 2025-12-23 | 41.66 | 39.31 | -1.95 | -4.73% | 38.20 | 42.18 | 213992 | 85957.42 | 22.17% | 10.00 |
| 2025-12-22 | 42.50 | 41.26 | -0.76 | -1.81% | 41.00 | 43.15 | 182324 | 76653.15 | 18.89% | 0.00 |
| 2025-12-19 | 45.00 | 42.02 | -2.58 | -5.78% | 41.66 | 46.44 | 247554 | 107106.95 | 25.65% | 2.00 |
| 2025-12-18 | 38.72 | 44.60 | 5.72 | 14.71% | 38.60 | 46.18 | 299635 | 129103.88 | 31.05% | 3.55 |
| 2025-12-17 | 39.79 | 38.88 | -0.38 | -0.97% | 37.77 | 40.77 | 130630 | 50864.16 | 13.53% | 0.00 |
| 2025-12-16 | 42.78 | 39.26 | -2.48 | -5.94% | 38.71 | 42.78 | 170709 | 67708.05 | 17.69% | 10.00 |
| 2025-12-15 | 43.00 | 41.74 | -1.49 | -3.45% | 41.50 | 43.55 | 194599 | 82406.66 | 20.16% | 0.00 |
| 2025-12-12 | 39.30 | 43.23 | 4.28 | 10.99% | 39.30 | 44.86 | 296783 | 126719.34 | 30.75% | 7.00 |
| 2025-12-11 | 41.20 | 38.95 | -1.67 | -4.11% | 38.95 | 41.62 | 172201 | 68440.26 | 17.84% | 4.00 |
| 2025-12-10 | 40.05 | 40.62 | -0.26 | -0.64% | 40.01 | 41.57 | 158204 | 64499.26 | 16.39% | 0.00 |
| 2025-12-09 | 40.50 | 40.88 | -1.57 | -3.70% | 40.15 | 42.58 | 229918 | 95021.96 | 23.82% | 8.74 |
| 2025-12-08 | 43.80 | 42.45 | -1.35 | -3.08% | 41.52 | 46.36 | 331696 | 145387.86 | 34.37% | 6.45 |
| 2025-12-05 | 42.51 | 43.80 | 1.29 | 3.03% | 40.31 | 45.12 | 340712 | 144392.11 | 35.30% | 0.00 |
| 2025-12-04 | 37.70 | 42.51 | 3.94 | 10.22% | 37.65 | 46.25 | 359041 | 153551.88 | 37.20% | 6.06 |
| 2025-12-03 | 38.43 | 38.57 | -1.29 | -3.24% | 36.88 | 41.80 | 309863 | 121098.38 | 32.10% | 3.00 |
| 2025-12-02 | 39.70 | 39.86 | -2.02 | -4.82% | 38.15 | 41.60 | 292314 | 115967.58 | 30.29% | 20.10 |
| 2025-12-01 | 38.00 | 41.88 | 3.84 | 10.09% | 37.95 | 44.13 | 380553 | 157638.69 | 39.43% | 37.95 |
| 2025-11-28 | 32.40 | 38.04 | 6.34 | 20.00% | 31.70 | 38.04 | 354008 | 122573.85 | 36.68% | 40.00 |
| 2025-11-27 | 31.73 | 31.70 | -1.70 | -5.09% | 30.26 | 32.95 | 270826 | 85031.96 | 28.06% | 0.00 |
| 2025-11-26 | 35.43 | 33.40 | -1.08 | -3.13% | 32.66 | 36.52 | 304161 | 103466.79 | 31.51% | 2.00 |
| 2025-11-25 | 31.34 | 34.48 | 4.71 | 15.82% | 30.96 | 35.72 | 388381 | 129016.38 | 40.24% | 0.00 |
| 2025-11-24 | 25.28 | 29.77 | 4.96 | 19.99% | 25.01 | 29.77 | 170884 | 48494.66 | 17.71% | 0.00 |
| 2025-11-21 | 25.56 | 24.81 | -1.03 | -3.99% | 24.42 | 26.38 | 75251 | 18890.38 | 7.80% | 0.00 |
| 2025-11-20 | 26.01 | 25.84 | -0.09 | -0.35% | 25.56 | 26.68 | 64429 | 16795.67 | 6.68% | 0.00 |
| 2025-11-19 | 27.00 | 25.93 | -1.17 | -4.32% | 25.85 | 27.37 | 69752 | 18375.10 | 7.23% | 6.60 |
| 2025-11-18 | 27.80 | 27.10 | -0.92 | -3.28% | 26.33 | 27.85 | 95393 | 25650.62 | 9.88% | 0.00 |
| 2025-11-17 | 27.72 | 28.02 | 0.34 | 1.23% | 27.20 | 28.40 | 97402 | 27124.22 | 10.09% | 13.94 |
| 2025-11-14 | 27.69 | 27.68 | -0.44 | -1.56% | 27.20 | 28.30 | 86236 | 23942.08 | 8.93% | 0.00 |
| 2025-11-13 | 26.11 | 28.12 | 1.76 | 6.68% | 26.03 | 29.50 | 162122 | 44974.77 | 16.80% | 0.00 |
| 2025-11-12 | 25.09 | 26.36 | 0.78 | 3.05% | 24.51 | 27.21 | 117187 | 30022.48 | 12.14% | 4.00 |
| 2025-11-11 | 26.19 | 25.58 | -0.99 | -3.73% | 25.20 | 26.68 | 100880 | 26022.19 | 10.45% | 0.00 |
| 2025-11-10 | 27.55 | 26.57 | -0.42 | -1.56% | 26.30 | 28.48 | 149569 | 40613.62 | 15.50% | 12.76 |
| 2025-11-07 | 25.15 | 26.99 | 1.78 | 7.06% | 24.60 | 27.30 | 159186 | 41663.91 | 16.49% | 5.71 |
| 2025-11-06 | 25.30 | 25.21 | -0.30 | -1.18% | 24.81 | 25.69 | 60838 | 15295.94 | 6.30% | 6.00 |
| 2025-11-05 | 25.81 | 25.51 | -0.34 | -1.32% | 25.10 | 26.30 | 73567 | 18883.47 | 7.62% | 2.00 |
| 2025-11-04 | 25.80 | 25.85 | -0.15 | -0.58% | 25.44 | 26.31 | 81749 | 21118.42 | 8.47% | 0.00 |
| 2025-11-03 | 25.30 | 26.00 | 0.96 | 3.83% | 24.59 | 26.33 | 112944 | 28817.89 | 11.70% | 12.00 |
| 2025-10-31 | 25.00 | 25.04 | -0.07 | -0.28% | 24.71 | 25.59 | 63819 | 16052.26 | 6.61% | 0.00 |
| 2025-10-30 | 25.09 | 25.11 | -0.71 | -2.75% | 24.75 | 25.86 | 105529 | 26665.86 | 10.93% | 0.00 |
| 2025-10-29 | 25.60 | 25.82 | 0.18 | 0.70% | 25.34 | 26.33 | 101424 | 26103.07 | 10.51% | 0.00 |
| 2025-10-28 | 24.67 | 25.64 | 0.90 | 3.64% | 24.52 | 26.49 | 162931 | 42050.39 | 16.88% | 2.00 |
| 2025-10-27 | 24.10 | 24.74 | -0.21 | -0.84% | 24.03 | 25.35 | 197446 | 48546.59 | 20.46% | 24.91 |
| 2025-10-24 | 24.00 | 24.95 | 2.65 | 11.88% | 23.97 | 26.76 | 248119 | 64379.50 | 25.71% | 0.00 |
| 2025-10-23 | 22.63 | 22.30 | -0.21 | -0.93% | 21.88 | 22.63 | 23954 | 5284.44 | 2.48% | 0.00 |
| 2025-10-22 | 22.90 | 22.51 | -0.53 | -2.30% | 22.34 | 23.01 | 27599 | 6246.03 | 2.86% | 0.00 |
| 2025-10-21 | 22.66 | 23.04 | 0.42 | 1.86% | 22.66 | 23.19 | 27973 | 6439.87 | 2.90% | 0.00 |
| 2025-10-20 | 22.64 | 22.62 | 0.27 | 1.21% | 22.35 | 23.29 | 29195 | 6664.27 | 3.02% | 0.00 |
| 2025-10-17 | 23.00 | 22.35 | -0.70 | -3.04% | 22.29 | 23.45 | 29037 | 6608.81 | 3.01% | 0.00 |
| 2025-10-16 | 23.58 | 23.05 | -0.67 | -2.82% | 22.91 | 23.72 | 30463 | 7071.20 | 3.16% | 0.00 |
| 2025-10-15 | 24.00 | 23.72 | 0.13 | 0.55% | 23.25 | 24.03 | 31880 | 7545.90 | 3.30% | 0.00 |
| 2025-10-14 | 23.59 | 23.59 | 0.00 | 0.00% | 23.30 | 24.18 | 43919 | 10423.70 | 4.55% | 0.00 |
上证大盘股票行情在线 K线走势图
航天环宇(688523)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
