致敬每一个财富自由的梦想,祝大家早日进化为游资

航天晨光 (600501) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 24.59 23.18 -0.59 -2.48% 22.58 24.70 432338 101330 10.11%
2025-07-31 21.61 23.77 2.16 10.00% 21.40 23.77 243546 56988 5.69%
2025-07-30 21.45 21.61 0.16 0.75% 21.27 22.29 170542 36985 3.99%
2025-07-29 21.06 21.45 0.28 1.32% 20.92 21.74 125394 26787 2.93%
2025-07-28 20.93 21.17 0.26 1.24% 20.87 21.36 98291 20786 2.30%
2025-07-25 20.71 20.91 0.20 0.97% 20.58 21.00 94564 19683 2.21%
2025-07-24 20.60 20.71 0.12 0.58% 20.45 20.95 89501 18456 2.09%
2025-07-23 20.88 20.59 -0.23 -1.10% 20.52 21.26 106102 22131 2.48%
2025-07-22 20.68 20.82 0.04 0.19% 20.62 21.19 109154 22797 2.55%
2025-07-21 20.69 20.78 -0.01 -0.05% 20.47 20.83 96179 19840 2.25%
2025-07-18 20.44 20.79 0.34 1.66% 20.35 21.00 135887 28110 3.18%
2025-07-17 20.34 20.45 0.12 0.59% 20.15 20.52 76073 15474 1.78%
2025-07-16 20.15 20.33 0.38 1.90% 19.82 20.46 83561 16892 1.95%
2025-07-15 20.00 19.95 -0.14 -0.70% 19.76 20.12 53990 10743 1.26%
2025-07-14 20.02 20.09 0.05 0.25% 19.97 20.18 59566 11962 1.39%
2025-07-11 19.85 20.04 0.07 0.35% 19.81 20.10 60096 11996 1.41%
2025-07-10 19.80 19.97 0.17 0.86% 19.61 20.06 66138 13116 1.55%
2025-07-09 20.06 19.80 -0.32 -1.59% 19.80 20.16 80432 16057 1.88%
2025-07-08 20.35 20.12 -0.32 -1.57% 20.02 20.63 89642 18081 2.10%
2025-07-07 20.10 20.44 0.24 1.19% 19.99 20.60 79384 16128 1.86%
2025-07-04 20.56 20.20 -0.03 -0.15% 20.11 20.58 116723 23780 2.73%
2025-07-03 20.15 20.23 0.08 0.40% 20.08 20.56 64410 13041 1.51%
2025-07-02 20.51 20.15 -0.39 -1.90% 20.12 20.54 95435 19369 2.23%
2025-07-01 20.64 20.54 0.05 0.24% 20.29 20.75 144355 29594 3.38%
2025-06-30 19.83 20.49 0.64 3.22% 19.83 20.64 163834 33395 3.83%
2025-06-27 19.75 19.85 -0.03 -0.15% 19.70 20.44 135123 27079 3.16%
2025-06-26 19.00 19.88 0.71 3.70% 19.00 20.69 222359 44216 5.20%
2025-06-25 18.83 19.17 0.36 1.91% 18.75 19.28 75474 14377 1.76%
2025-06-24 18.60 18.81 0.08 0.43% 18.50 18.86 55173 10340 1.29%
2025-06-23 18.01 18.73 0.60 3.31% 18.01 18.78 70528 13038 1.65%
2025-06-20 18.45 18.13 -0.36 -1.95% 18.08 18.54 55884 10211 1.31%
2025-06-19 19.11 18.49 -0.84 -4.35% 18.38 19.32 108972 20360 2.55%
2025-06-18 19.56 19.33 -0.23 -1.18% 19.29 19.76 69919 13611 1.63%
2025-06-17 19.57 19.56 -0.05 -0.25% 19.20 19.66 77054 14988 1.80%
2025-06-16 19.53 19.61 -0.07 -0.36% 19.46 19.88 76466 15034 1.79%
2025-06-13 19.85 19.68 -0.18 -0.91% 19.55 20.20 136696 27037 3.20%
2025-06-12 20.00 19.86 -0.17 -0.85% 19.81 20.24 78544 15689 1.84%
2025-06-11 20.18 20.03 -0.17 -0.84% 19.92 20.29 100984 20250 2.36%
2025-06-10 19.55 20.20 0.59 3.01% 19.45 20.56 216516 43768 5.06%
2025-06-09 19.03 19.61 0.54 2.83% 19.03 19.77 113177 21897 2.65%
2025-06-06 19.05 19.07 0.03 0.16% 18.90 19.49 86434 16511 2.02%
2025-06-05 18.74 19.04 0.23 1.22% 18.70 19.15 76784 14550 1.80%
2025-06-04 19.25 18.81 -0.17 -0.90% 18.80 19.25 108225 20505 2.53%
2025-06-03 18.60 18.98 -1.03 -5.15% 18.43 19.18 210187 39536 4.91%
2025-05-30 20.90 20.01 -0.49 -2.39% 19.95 21.20 155931 31646 3.67%
2025-05-29 19.87 20.50 0.55 2.76% 19.62 21.15 209331 42975 4.93%
2025-05-28 20.16 19.95 -0.21 -1.04% 19.95 20.52 117156 23679 2.76%
2025-05-27 20.50 20.16 -0.52 -2.51% 19.93 20.50 124718 25138 2.94%
2025-05-26 20.06 20.68 0.81 4.08% 19.65 20.87 170443 34857 4.01%
2025-05-23 19.75 19.87 0.12 0.61% 19.58 20.36 120984 24213 2.85%
2025-05-22 19.95 19.75 -0.28 -1.40% 19.71 20.22 102505 20451 2.41%
2025-05-21 20.50 20.03 -0.65 -3.14% 19.97 20.51 141947 28633 3.34%
2025-05-20 20.62 20.68 -0.49 -2.31% 20.28 21.20 280937 58121 6.62%
2025-05-19 19.98 21.17 1.40 7.08% 19.79 21.75 419388 87369 9.88%
2025-05-16 19.45 19.77 0.32 1.65% 19.20 20.51 221599 44462 5.22%
2025-05-15 19.29 19.45 0.17 0.88% 19.01 19.85 127065 24603 2.99%
2025-05-14 19.45 19.28 -0.28 -1.43% 19.09 19.80 91467 17679 2.15%
2025-05-13 19.71 19.56 -0.15 -0.76% 19.50 20.05 111976 22102 2.64%
2025-05-12 19.20 19.71 0.30 1.55% 19.19 19.91 170000 33339 4.00%
2025-05-09 20.42 19.41 -0.96 -4.71% 19.41 20.55 185928 36689 4.38%
2025-05-08 19.85 20.37 0.52 2.62% 19.75 20.50 188532 38003 4.44%
2025-05-07 19.98 19.85 0.01 0.05% 19.66 20.49 234443 46932 5.52%
2025-05-06 19.12 19.84 0.78 4.09% 19.12 19.97 201474 39721 4.75%
2025-04-30 18.54 19.06 0.46 2.47% 18.54 19.33 90522 17235 2.13%
2025-04-29 18.48 18.60 0.07 0.38% 18.29 19.04 75225 14114 1.77%
2025-04-28 19.15 18.53 -0.45 -2.37% 18.46 19.17 86963 16308 2.05%
2025-04-25 19.33 18.98 -0.41 -2.11% 18.60 19.35 132442 25073 3.12%
2025-04-24 18.87 19.39 0.55 2.92% 18.70 19.77 215183 41710 5.07%