航天科技 (000901) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	11.01	10.98	-0.14	-1.26%	10.91	11.28	117019	12949	1.47%
2025-04-02	11.19	11.12	-0.10	-0.89%	11.08	11.24	98853	11008	1.24%
2025-04-01	11.05	11.22	0.18	1.63%	11.05	11.45	174217	19575	2.18%
2025-03-31	11.08	11.04	-0.10	-0.90%	10.87	11.16	149625	16461	1.87%
2025-03-28	11.30	11.14	-0.19	-1.68%	11.13	11.42	100918	11329	1.26%
2025-03-27	11.46	11.33	-0.15	-1.31%	11.13	11.49	129261	14637	1.62%
2025-03-26	11.41	11.48	0.04	0.35%	11.36	11.65	115426	13287	1.45%
2025-03-25	11.35	11.44	0.07	0.62%	11.28	11.64	160819	18466	2.01%
2025-03-24	11.74	11.37	-0.44	-3.73%	11.09	11.78	243152	27670	3.05%
2025-03-21	11.94	11.81	-0.18	-1.50%	11.79	12.05	206401	24609	2.59%
2025-03-20	11.84	11.99	0.08	0.67%	11.83	12.15	248886	29902	3.12%
2025-03-19	11.69	11.91	0.25	2.14%	11.63	12.22	296088	35371	3.71%
2025-03-18	11.71	11.66	-0.04	-0.34%	11.63	11.76	110488	12905	1.38%
2025-03-17	11.77	11.70	-0.03	-0.26%	11.66	11.87	153123	17977	1.92%
2025-03-14	11.69	11.73	0.04	0.34%	11.43	11.78	172156	20053	2.16%
2025-03-13	11.85	11.69	-0.19	-1.60%	11.46	11.89	190946	22208	2.39%
2025-03-12	11.94	11.88	0.01	0.08%	11.80	12.05	206680	24619	2.59%
2025-03-11	11.66	11.87	0.08	0.68%	11.62	11.98	191993	22686	2.41%
2025-03-10	11.83	11.79	-0.06	-0.51%	11.74	11.94	202407	23938	2.54%
2025-03-07	11.96	11.85	-0.11	-0.92%	11.74	12.11	353300	42143	4.43%
2025-03-06	11.91	11.96	0.06	0.50%	11.74	12.03	451118	53769	5.65%
2025-03-05	11.43	11.90	0.60	5.31%	11.25	12.07	571771	66527	7.16%
2025-03-04	10.88	11.30	0.46	4.24%	10.81	11.48	274872	30844	3.44%
2025-03-03	10.77	10.84	0.12	1.12%	10.68	11.03	137926	15026	1.73%
2025-02-28	11.20	10.72	-0.53	-4.71%	10.67	11.25	198021	21573	2.48%
2025-02-27	11.38	11.25	-0.16	-1.40%	11.06	11.45	167636	18835	2.10%
2025-02-26	11.30	11.41	0.10	0.88%	11.25	11.46	155495	17689	1.95%
2025-02-25	11.23	11.31	-0.03	-0.26%	11.14	11.45	162023	18359	2.03%
2025-02-24	11.29	11.34	0.03	0.27%	11.20	11.48	201793	22900	2.53%
2025-02-21	11.29	11.31	-0.01	-0.09%	11.13	11.31	175272	19702	2.20%
2025-02-20	11.07	11.32	0.25	2.26%	11.00	11.33	231653	26052	2.90%
2025-02-19	10.98	11.07	0.08	0.73%	10.93	11.15	124104	13769	1.55%
2025-02-18	11.25	10.99	-0.26	-2.31%	10.93	11.28	137602	15284	1.72%
2025-02-17	11.23	11.25	0.05	0.45%	11.20	11.33	134318	15129	1.68%
2025-02-14	11.18	11.20	-0.01	-0.09%	11.10	11.26	134325	15011	1.68%
2025-02-13	11.38	11.21	-0.16	-1.41%	11.20	11.44	155155	17533	1.94%
2025-02-12	11.24	11.37	0.13	1.16%	11.17	11.44	133287	15132	1.67%
2025-02-11	11.35	11.24	-0.11	-0.97%	11.17	11.35	136805	15366	1.71%
2025-02-10	11.14	11.35	0.24	2.16%	11.14	11.37	195165	22040	2.45%
2025-02-07	10.90	11.11	0.22	2.02%	10.90	11.22	225567	24981	2.83%
2025-02-06	10.50	10.89	0.40	3.81%	10.39	10.90	189919	20343	2.38%
2025-02-05	10.32	10.49	0.26	2.54%	10.28	10.59	155821	16352	1.95%
2025-01-27	10.54	10.23	-0.25	-2.39%	10.20	10.65	134471	13945	1.68%
2025-01-24	10.30	10.48	0.18	1.75%	10.27	10.50	136182	14187	1.71%
2025-01-23	10.71	10.30	0.08	0.78%	10.30	10.82	259763	27485	3.25%
2025-01-22	10.37	10.22	-0.20	-1.92%	10.14	10.45	108369	11084	1.36%
2025-01-21	10.52	10.42	-0.04	-0.38%	10.24	10.53	98745	10221	1.24%
2025-01-20	10.50	10.46	0.05	0.48%	10.36	10.55	96104	10062	1.20%
2025-01-17	10.37	10.41	0.00	0.00%	10.26	10.47	86847	9015	1.09%
2025-01-16	10.38	10.41	0.04	0.39%	10.30	10.54	128210	13363	1.61%
2025-01-15	10.54	10.37	-0.16	-1.52%	10.33	10.56	150410	15677	1.88%
2025-01-14	10.10	10.53	0.42	4.15%	10.05	10.57	192609	19918	2.41%
2025-01-13	9.94	10.11	0.11	1.10%	9.72	10.19	137428	13742	1.72%
2025-01-10	10.28	10.00	-0.27	-2.63%	10.00	10.38	130926	13374	1.64%
2025-01-09	10.10	10.27	0.12	1.18%	10.06	10.53	188735	19425	2.36%
2025-01-08	10.21	10.15	-0.05	-0.49%	9.83	10.22	142520	14328	1.79%
2025-01-07	10.09	10.20	0.15	1.49%	10.04	10.22	117294	11877	1.47%
2025-01-06	10.10	10.05	-0.07	-0.69%	9.93	10.23	129401	13052	1.62%
2025-01-03	10.64	10.12	-0.53	-4.98%	10.07	10.72	215502	22240	2.70%
2025-01-02	10.99	10.65	-0.32	-2.92%	10.50	11.20	222106	24140	2.78%
2024-12-31	11.39	10.97	-0.44	-3.86%	10.96	11.47	159408	17760	2.00%
2024-12-30	11.53	11.41	-0.03	-0.26%	11.18	11.58	135385	15463	1.70%
2024-12-27	11.56	11.44	0.05	0.44%	11.40	11.72	175441	20294	2.20%
2024-12-26	11.29	11.39	0.07	0.62%	11.23	11.51	98773	11286	1.24%