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
2026-04-30	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%
2026-03-12	14.39	14.16	-0.28	-1.94%	14.05	14.43	327566	46446	2.28%
2026-03-11	14.72	14.44	-0.22	-1.50%	14.38	14.79	328625	47656	2.29%
2026-03-10	14.53	14.66	0.23	1.59%	14.49	14.84	349726	51270	2.44%
2026-03-09	14.20	14.43	-0.08	-0.55%	13.97	14.50	441294	62693	3.08%
2026-03-06	14.13	14.51	0.22	1.54%	14.08	14.76	461912	67007	3.22%
2026-03-05	14.40	14.29	0.07	0.49%	14.06	14.51	425770	60690	2.97%
2026-03-04	13.66	14.22	0.26	1.86%	13.63	14.42	541779	77048	3.78%
2026-03-03	15.25	13.96	-1.43	-9.29%	13.95	15.25	913502	131773	6.37%
2026-03-02	15.30	15.39	-0.06	-0.39%	15.15	15.77	805646	124211	5.62%
2026-02-27	15.30	15.45	0.03	0.19%	15.23	15.67	596177	92091	4.16%
2026-02-26	15.20	15.42	0.22	1.45%	14.92	15.48	589933	90275	4.11%
2026-02-25	14.72	15.20	0.48	3.26%	14.65	15.34	656053	99136	4.57%
2026-02-24	14.68	14.72	0.12	0.82%	14.58	15.03	456276	67570	3.18%
2026-02-13	14.70	14.60	-0.05	-0.34%	14.60	14.94	446143	65808	3.11%
2026-02-12	15.19	14.65	-0.62	-4.06%	14.61	15.35	734473	108605	5.12%
2026-02-11	15.39	15.27	-0.15	-0.97%	15.26	15.83	660852	102015	4.61%
2026-02-10	16.00	15.42	-0.62	-3.87%	15.01	16.10	759368	117058	5.29%
2026-02-09	15.92	16.04	0.43	2.75%	15.92	16.28	786175	126457	5.48%
2026-02-06	15.67	15.61	-0.29	-1.82%	15.39	16.25	738196	116428	5.15%
2026-02-05	16.00	15.90	-0.47	-2.87%	15.65	16.47	912910	146213	6.37%
2026-02-04	15.60	16.37	0.62	3.94%	15.60	16.67	1530180	249273	10.67%
2026-02-03	15.10	15.75	0.74	4.93%	14.92	15.75	1218630	188256	8.50%
2026-02-02	15.18	15.01	-0.08	-0.53%	15.00	15.49	795473	121129	5.55%
2026-01-30	14.91	15.09	0.01	0.07%	14.71	15.39	731668	110025	5.10%
2026-01-29	14.93	15.08	0.16	1.07%	14.56	15.41	954983	144349	6.66%
2026-01-28	15.14	14.92	-0.32	-2.10%	14.78	15.36	794686	118950	5.54%
2026-01-27	15.15	15.24	-0.17	-1.10%	14.85	15.55	1139107	172811	7.94%
2026-01-26	17.00	15.41	-1.71	-9.99%	15.41	17.25	1957813	313041	13.65%