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
2026-09-16	14.00	14.29	0.25	1.78%	13.95	14.35	99208	14081	1.24%
2026-09-15	14.25	14.04	-0.19	-1.34%	14.03	14.29	72958	10313	0.91%
2026-09-14	14.30	14.23	-0.14	-0.97%	14.14	14.41	118879	16923	1.49%
2026-09-11	14.41	14.37	-0.17	-1.17%	14.10	14.52	136348	19490	1.71%
2026-09-10	14.35	14.54	0.13	0.90%	14.23	14.75	173101	25131	2.17%
2026-09-09	14.31	14.41	0.07	0.49%	14.24	14.55	139698	20137	1.75%
2026-09-08	14.10	14.34	0.24	1.70%	14.03	14.52	140941	20211	1.77%
2026-09-07	14.25	14.10	-0.15	-1.05%	14.09	14.32	116560	16522	1.46%
2026-09-04	14.25	14.25	0.08	0.56%	14.17	14.55	164829	23665	2.07%
2026-09-03	14.29	14.17	-0.12	-0.84%	14.09	14.37	99986	14222	1.25%
2026-09-02	14.23	14.29	0.06	0.42%	14.08	14.39	138628	19772	1.74%
2026-09-01	14.05	14.23	0.20	1.43%	13.94	14.33	135074	19149	1.69%
2026-08-31	13.68	14.03	0.23	1.67%	13.64	14.06	124121	17266	1.56%
2026-08-28	13.85	13.80	-0.05	-0.36%	13.78	13.91	85814	11864	1.08%
2026-08-27	13.61	13.85	0.21	1.54%	13.54	13.87	107494	14798	1.35%
2026-08-26	13.70	13.64	-0.03	-0.22%	13.53	13.80	83170	11367	1.04%
2026-08-25	13.25	13.67	0.36	2.70%	13.11	13.77	134481	18233	1.68%
2026-08-24	13.60	13.31	-0.35	-2.56%	13.18	13.71	109181	14611	1.37%
2026-08-21	13.57	13.66	0.06	0.44%	13.40	13.70	106970	14538	1.34%
2026-08-20	14.05	13.60	-0.17	-1.23%	13.54	14.12	138366	18997	1.73%
2026-08-19	15.20	13.77	-1.18	-7.89%	13.73	15.22	356918	50475	4.47%
2026-08-18	14.99	14.95	-0.08	-0.53%	14.75	15.14	118607	17665	1.49%
2026-08-17	14.83	15.03	0.31	2.11%	14.65	15.07	139593	20817	1.75%
2026-08-14	14.75	14.72	-0.01	-0.07%	14.49	14.80	124000	18160	1.55%
2026-08-13	14.96	14.73	-0.19	-1.27%	14.72	15.06	120469	17920	1.51%
2026-08-12	14.80	14.92	0.12	0.81%	14.69	15.03	119882	17861	1.50%
2026-08-11	14.70	14.80	-0.47	-3.08%	14.40	14.91	168009	24769	2.10%
2026-08-10	15.13	15.27	0.21	1.39%	14.70	15.38	216882	32715	2.72%
2026-08-07	14.90	15.06	0.16	1.07%	14.58	15.08	189924	28209	2.38%
2026-08-06	14.88	14.90	-0.03	-0.20%	14.62	15.13	202186	30143	2.53%
2026-08-05	14.80	14.93	0.17	1.15%	14.71	14.94	156638	23283	1.96%
2026-08-04	14.66	14.76	0.22	1.51%	14.58	14.82	129874	19119	1.63%
2026-08-03	14.15	14.54	0.42	2.97%	14.10	14.62	141043	20366	1.77%
2026-07-31	14.09	14.12	0.25	1.80%	14.00	14.30	163716	23250	2.05%
2026-07-30	13.99	13.87	-0.18	-1.28%	13.74	14.18	138406	19342	1.73%
2026-07-29	13.89	14.05	0.24	1.74%	13.61	14.11	154747	21479	1.94%
2026-07-28	13.85	13.81	-0.13	-0.93%	13.75	14.04	124719	17295	1.56%
2026-07-27	13.46	13.94	0.47	3.49%	13.36	13.96	162807	22478	2.04%
2026-07-24	13.78	13.47	-0.43	-3.09%	13.46	13.95	146215	19995	1.83%
2026-07-23	13.27	13.90	0.52	3.89%	13.23	13.93	205351	28116	2.57%
2026-07-22	13.39	13.38	-0.12	-0.89%	13.28	13.69	184621	24832	2.31%
2026-07-21	13.20	13.50	0.16	1.20%	12.60	13.58	255160	33621	3.20%
2026-07-20	13.67	13.34	-0.04	-0.30%	12.81	13.78	262735	35002	3.29%
2026-07-17	14.30	13.38	-0.92	-6.43%	13.30	14.35	234478	32194	2.94%
2026-07-16	14.50	14.30	-0.32	-2.19%	14.24	14.70	177893	25678	2.23%
2026-07-15	14.68	14.62	-0.31	-2.08%	14.50	15.02	256724	37821	3.22%
2026-07-14	15.38	14.93	-1.21	-7.50%	14.53	15.46	459627	67716	5.76%
2026-07-13	18.00	16.14	-1.79	-9.98%	16.14	18.21	590631	97773	7.40%
2026-07-10	16.40	17.93	1.63	10.00%	15.95	17.93	613717	107467	7.69%
2026-07-09	15.85	16.30	0.33	2.07%	15.47	16.40	200796	31866	2.52%
2026-07-08	16.33	15.97	-0.35	-2.14%	15.90	16.46	172512	27810	2.16%
2026-07-07	17.02	16.32	-0.70	-4.11%	16.23	17.35	226245	37745	2.83%
2026-07-06	18.44	17.02	-1.27	-6.94%	17.02	18.76	375367	65813	4.70%
2026-07-03	17.30	18.29	1.00	5.78%	17.30	18.43	398102	72042	4.99%
2026-07-02	17.70	17.29	-0.49	-2.76%	17.27	18.02	187652	33046	2.35%
2026-07-01	17.77	17.78	-0.01	-0.06%	17.70	18.10	208030	37276	2.61%
2026-06-30	17.14	17.79	0.64	3.73%	17.03	17.80	255686	44946	3.20%
2026-06-29	17.50	17.15	-0.46	-2.61%	16.95	17.61	213596	36638	2.68%
2026-06-26	17.46	17.61	0.15	0.86%	16.77	17.86	288391	50339	3.61%
2026-06-25	17.75	17.47	-0.40	-2.24%	17.40	18.09	173390	30511	2.17%
2026-06-24	17.63	17.87	0.24	1.36%	17.28	18.04	193289	34245	2.42%
2026-06-23	17.90	17.63	-0.42	-2.33%	17.51	18.14	166431	29661	2.09%
2026-06-22	18.34	18.05	-0.29	-1.58%	17.41	18.42	252518	44868	3.16%
2026-06-18	18.11	18.34	0.08	0.44%	17.92	18.68	182639	33537	2.29%
2026-06-17	18.42	18.26	-0.23	-1.24%	18.11	18.71	182373	33555	2.28%
2026-06-16	18.65	18.49	0.11	0.60%	18.44	19.00	228841	42644	2.87%
2026-06-15	18.28	18.38	0.09	0.49%	18.05	18.47	196053	35868	2.46%
2026-06-12	17.99	18.29	0.61	3.45%	17.81	18.98	305216	56411	3.82%
2026-06-11	17.70	17.68	-0.13	-0.73%	17.39	17.86	144230	25392	1.81%
2026-06-10	18.10	17.81	-0.43	-2.36%	17.65	18.34	154698	27689	1.94%
2026-06-09	18.38	18.24	-0.04	-0.22%	17.83	18.46	192110	34654	2.41%