航天晨光 (600501) - 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
2026-08-20	14.02	13.91	0.13	0.94%	13.77	14.14	60671	8502	1.42%
2026-08-19	15.09	13.78	-1.04	-7.02%	13.78	15.16	110060	15600	2.57%
2026-08-18	15.04	14.82	-0.19	-1.27%	14.58	15.08	48351	7125	1.13%
2026-08-17	14.90	15.01	0.33	2.25%	14.67	15.02	50459	7501	1.18%
2026-08-14	14.62	14.68	0.00	0.00%	14.43	14.78	51466	7513	1.20%
2026-08-13	14.86	14.68	-0.21	-1.41%	14.68	15.00	46002	6832	1.08%
2026-08-12	14.67	14.89	0.23	1.57%	14.64	14.93	42644	6327	1.00%
2026-08-11	14.85	14.66	-0.42	-2.79%	14.31	14.85	60076	8783	1.40%
2026-08-10	14.88	15.08	0.29	1.96%	14.58	15.13	66939	9965	1.56%
2026-08-07	14.90	14.79	-0.08	-0.54%	14.46	14.90	66185	9697	1.55%
2026-08-06	14.63	14.87	0.14	0.95%	14.57	15.13	75562	11241	1.77%
2026-08-05	14.56	14.73	0.18	1.24%	14.51	14.79	58418	8574	1.37%
2026-08-04	14.45	14.55	0.08	0.55%	14.32	14.63	56454	8200	1.32%
2026-08-03	13.83	14.47	0.65	4.70%	13.82	14.48	74100	10565	1.73%
2026-07-31	13.57	13.82	0.22	1.62%	13.57	13.91	54817	7557	1.28%
2026-07-30	13.81	13.60	-0.23	-1.66%	13.55	14.00	66511	9165	1.55%
2026-07-29	13.60	13.83	0.28	2.07%	13.51	13.88	66612	9130	1.56%
2026-07-28	13.40	13.55	0.10	0.74%	13.33	13.73	58903	7978	1.38%
2026-07-27	13.04	13.45	0.41	3.14%	12.99	13.48	65791	8765	1.54%
2026-07-24	13.20	13.04	-0.28	-2.10%	13.01	13.42	53524	7052	1.25%
2026-07-23	12.78	13.32	0.50	3.90%	12.78	13.41	72183	9487	1.69%
2026-07-22	12.90	12.82	-0.18	-1.38%	12.73	13.15	60880	7862	1.42%
2026-07-21	12.80	13.00	0.16	1.25%	12.00	13.03	115516	14543	2.70%
2026-07-20	13.09	12.84	-0.21	-1.61%	12.63	13.51	93076	12163	2.18%
2026-07-17	13.87	13.05	-0.72	-5.23%	12.90	13.89	78061	10381	1.82%
2026-07-16	13.72	13.77	-0.10	-0.72%	13.61	14.08	57190	7926	1.34%
2026-07-15	14.00	13.87	-0.12	-0.86%	13.81	14.28	66016	9239	1.54%
2026-07-14	14.35	13.99	-0.24	-1.69%	13.68	14.36	112563	15671	2.63%
2026-07-13	15.90	14.23	-1.58	-9.99%	14.23	15.90	181104	26421	4.23%
2026-07-10	14.55	15.81	1.29	8.88%	14.31	15.97	223212	34740	5.22%
2026-07-09	14.38	14.52	0.13	0.90%	13.93	14.65	80937	11540	1.89%
2026-07-08	14.70	14.39	-0.31	-2.11%	14.38	14.85	51891	7534	1.21%
2026-07-07	15.48	14.70	-0.73	-4.73%	14.66	15.50	65833	9896	1.54%
2026-07-06	16.33	15.43	-0.90	-5.51%	15.43	16.49	94839	15004	2.22%
2026-07-03	15.59	16.33	0.73	4.68%	15.55	17.00	110568	18044	2.58%
2026-07-02	15.72	15.60	-0.38	-2.38%	15.56	16.25	66856	10665	1.56%
2026-07-01	15.73	15.98	0.25	1.59%	15.69	16.16	81684	13082	1.91%
2026-06-30	15.16	15.73	0.52	3.42%	15.16	15.93	87222	13693	2.04%
2026-06-29	15.45	15.21	-0.24	-1.55%	14.90	15.45	97836	14875	2.29%
2026-06-26	15.60	15.45	-0.09	-0.58%	14.93	15.80	117807	18199	2.75%
2026-06-25	15.80	15.54	-0.45	-2.81%	15.50	16.13	84679	13289	1.98%
2026-06-24	16.10	15.99	-0.27	-1.66%	15.60	16.23	92920	14810	2.17%
2026-06-23	16.40	16.26	-0.33	-1.99%	16.17	16.69	59524	9786	1.39%
2026-06-22	16.94	16.59	-0.35	-2.07%	16.06	16.94	103250	16871	2.41%
2026-06-18	17.20	16.94	-0.44	-2.53%	16.90	17.42	75312	12871	1.76%
2026-06-17	17.76	17.38	-0.38	-2.14%	17.22	17.91	70153	12270	1.64%
2026-06-16	18.19	17.76	-0.13	-0.73%	17.72	18.19	53463	9539	1.25%
2026-06-15	17.71	17.89	0.18	1.02%	17.55	17.97	52865	9379	1.24%
2026-06-12	17.47	17.71	0.46	2.67%	17.38	18.28	84387	15090	1.97%
2026-06-11	17.38	17.25	-0.33	-1.88%	17.00	17.52	64783	11164	1.51%
2026-06-10	17.83	17.58	-0.42	-2.33%	17.36	18.18	45931	8107	1.07%
2026-06-09	17.86	18.00	0.15	0.84%	17.52	18.03	50072	8917	1.17%
2026-06-08	17.88	17.85	-0.45	-2.46%	17.50	18.59	90989	16373	2.13%
2026-06-05	18.07	18.30	0.17	0.94%	17.89	18.58	64981	11894	1.52%
2026-06-04	18.41	18.13	-0.33	-1.79%	18.00	18.41	47684	8647	1.11%
2026-06-03	18.22	18.46	0.06	0.33%	18.00	18.80	53726	9915	1.26%
2026-06-02	18.60	18.40	-0.26	-1.39%	17.68	18.64	60858	11037	1.42%
2026-06-01	18.21	18.66	0.36	1.97%	18.15	18.84	55342	10316	1.29%
2026-05-29	19.59	18.30	-1.18	-6.06%	18.20	19.61	83642	15677	1.96%
2026-05-28	19.06	19.48	0.62	3.29%	18.50	19.58	88297	16992	2.06%
2026-05-27	19.91	18.86	-0.84	-4.26%	18.72	19.98	82837	15906	1.94%
2026-05-26	20.21	19.70	-0.64	-3.15%	19.45	20.22	86078	16949	2.01%
2026-05-25	20.72	20.34	-0.36	-1.74%	20.08	21.08	75506	15414	1.76%
2026-05-22	21.35	20.70	-0.48	-2.27%	20.30	21.39	94032	19474	2.20%
2026-05-21	22.10	21.18	-0.93	-4.21%	21.15	22.32	88437	19303	2.07%
2026-05-20	22.60	22.11	-0.67	-2.94%	22.06	22.70	62585	13924	1.46%
2026-05-19	23.10	22.78	-0.15	-0.65%	22.33	23.10	65557	14827	1.53%
2026-05-18	22.80	22.93	0.04	0.17%	22.68	23.25	57843	13298	1.35%
2026-05-15	23.00	22.89	-0.15	-0.65%	22.70	23.28	74565	17095	1.74%
2026-05-14	24.44	23.04	-1.36	-5.57%	23.04	24.49	99750	23573	2.33%
2026-05-13	24.21	24.40	-0.02	-0.08%	24.05	24.54	72100	17536	1.69%