航天机电 (600151) - 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
2026-06-18	12.11	12.51	0.27	2.21%	11.89	12.77	436179	54095	3.04%
2026-06-17	11.75	12.24	0.46	3.90%	11.71	12.45	517527	62936	3.61%
2026-06-16	11.90	11.78	0.00	0.00%	11.66	12.00	282906	33443	1.97%
2026-06-15	11.66	11.78	0.12	1.03%	11.48	11.86	304937	35624	2.13%
2026-06-12	11.40	11.66	0.44	3.92%	11.38	12.24	562674	66641	3.92%
2026-06-11	11.30	11.22	-0.16	-1.41%	11.08	11.38	287482	32171	2.00%
2026-06-10	11.80	11.38	-0.57	-4.77%	11.17	11.93	384732	43972	2.68%
2026-06-09	12.12	11.95	-0.14	-1.16%	11.65	12.25	364069	43108	2.54%
2026-06-08	12.03	12.09	-0.38	-3.05%	11.98	12.69	359911	44100	2.51%
2026-06-05	12.71	12.47	-0.13	-1.03%	12.11	12.85	468046	58588	3.26%
2026-06-04	12.43	12.60	0.05	0.40%	12.30	13.26	377228	47894	2.63%
2026-06-03	12.70	12.55	-0.25	-1.95%	12.45	13.06	567357	71738	3.96%
2026-06-02	13.76	12.80	-0.95	-6.91%	12.71	13.90	782700	101916	5.46%
2026-06-01	13.64	13.75	-0.02	-0.15%	13.51	14.30	671300	93155	4.68%
2026-05-29	15.05	13.77	-1.28	-8.50%	13.72	15.11	1106756	158389	7.72%
2026-05-28	13.62	15.05	1.37	10.01%	13.41	15.05	1572546	231936	10.96%
2026-05-27	14.40	13.68	-0.52	-3.66%	13.40	14.98	718474	101318	5.01%
2026-05-26	14.65	14.20	-0.50	-3.40%	14.03	14.65	485028	68916	3.38%
2026-05-25	15.30	14.70	-0.49	-3.23%	14.40	15.36	637282	93779	4.44%
2026-05-22	15.23	15.19	0.27	1.81%	14.90	15.81	604130	92308	4.21%
2026-05-21	15.91	14.92	-0.86	-5.45%	14.86	15.95	707212	108758	4.93%
2026-05-20	15.30	15.78	0.06	0.38%	15.30	16.35	953289	152387	6.65%
2026-05-19	15.11	15.72	0.73	4.87%	14.85	15.96	1002198	155896	6.99%
2026-05-18	13.96	14.99	0.91	6.46%	13.94	15.48	1008749	150475	7.03%
2026-05-15	14.51	14.08	-0.42	-2.90%	13.94	14.65	492833	69613	3.44%
2026-05-14	15.60	14.50	-1.21	-7.70%	14.50	15.65	810058	120778	5.65%
2026-05-13	14.85	15.71	0.85	5.72%	14.71	15.80	962116	147702	6.71%
2026-05-12	15.20	14.86	-0.34	-2.24%	14.75	15.36	504084	75384	3.51%
2026-05-11	15.60	15.20	-0.19	-1.23%	15.16	15.61	635652	97328	4.43%
2026-05-08	15.12	15.39	0.27	1.79%	14.96	15.50	711999	108578	4.96%
2026-05-07	15.25	15.12	-0.06	-0.40%	14.91	15.31	530099	80027	3.70%
2026-05-06	14.62	15.18	0.67	4.62%	14.62	15.62	844682	128218	5.89%
2026-04-30	13.90	14.51	0.64	4.61%	13.88	15.18	603872	87972	4.21%
2026-04-29	13.35	13.87	0.17	1.24%	13.35	14.15	388403	54060	2.71%
2026-04-28	14.16	13.70	-0.46	-3.25%	13.56	14.26	590694	81376	4.12%
2026-04-27	14.60	14.16	-0.59	-4.00%	14.08	14.67	671317	95830	4.68%
2026-04-24	15.25	14.75	-0.58	-3.78%	14.65	15.58	980134	147725	6.83%
2026-04-23	14.84	15.33	0.28	1.86%	14.84	15.54	1205024	183924	8.40%
2026-04-22	14.86	15.05	-0.07	-0.46%	14.50	15.48	897307	134370	6.26%
2026-04-21	14.94	15.12	0.13	0.87%	14.73	15.61	1031904	155825	7.19%
2026-04-20	14.61	14.99	0.37	2.53%	14.54	15.15	1124831	167202	7.84%
2026-04-17	13.80	14.62	0.71	5.10%	13.76	15.13	1134499	164532	7.91%
2026-04-16	13.91	13.91	0.00	0.00%	13.68	14.01	408192	56416	2.85%
2026-04-15	14.05	13.91	-0.16	-1.14%	13.84	14.34	673882	95116	4.70%
2026-04-14	13.66	14.07	0.46	3.38%	13.46	14.18	759374	105166	5.29%
2026-04-13	13.70	13.61	-0.11	-0.80%	13.42	13.80	478827	65124	3.34%
2026-04-10	13.94	13.72	-0.21	-1.51%	13.70	14.25	1000973	139107	6.98%
2026-04-09	13.00	13.93	0.78	5.93%	12.83	14.47	1614915	226115	11.26%
2026-04-08	12.79	13.15	0.58	4.61%	12.78	13.17	362673	47342	2.53%
2026-04-07	12.68	12.57	-0.07	-0.55%	12.47	12.79	224619	28319	1.57%
2026-04-03	13.19	12.64	-0.46	-3.51%	12.54	13.27	307090	39250	2.14%
2026-04-02	13.18	13.10	-0.13	-0.98%	13.00	13.43	300820	39619	2.10%
2026-04-01	13.85	13.23	-0.44	-3.22%	13.11	13.89	507307	67535	3.54%
2026-03-31	13.59	13.67	0.10	0.74%	13.56	14.10	655243	90812	4.57%
2026-03-30	12.79	13.57	0.54	4.14%	12.79	13.71	669300	90153	4.67%
2026-03-27	12.77	13.03	0.01	0.08%	12.70	13.15	244200	31623	1.70%
2026-03-26	13.24	13.02	-0.14	-1.06%	12.90	13.40	268309	35062	1.87%
2026-03-25	13.00	13.16	0.26	2.02%	13.00	13.33	274151	36116	1.91%
2026-03-24	12.85	12.90	0.41	3.28%	12.47	12.94	391924	49909	2.73%
2026-03-23	12.84	12.49	-0.70	-5.31%	12.39	13.24	436664	55952	3.04%
2026-03-20	13.64	13.19	-0.36	-2.66%	13.18	13.70	276603	37046	1.93%
2026-03-19	13.73	13.55	-0.38	-2.73%	13.48	13.90	298071	40684	2.08%
2026-03-18	13.60	13.93	0.41	3.03%	13.46	13.93	367524	50416	2.56%
2026-03-17	13.80	13.52	-0.19	-1.39%	13.51	13.83	296072	40519	2.06%
2026-03-16	13.88	13.71	-0.08	-0.58%	13.41	13.90	300020	40921	2.09%
2026-03-13	14.10	13.79	-0.37	-2.61%	13.73	14.15	325200	45215	2.27%