航天长峰 (600855) - 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	18.25	18.62	0.26	1.42%	18.18	18.76	143545	26632	3.07%
2026-04-29	18.00	18.36	0.21	1.16%	17.85	18.62	112885	20762	2.41%
2026-04-28	18.88	18.15	-0.70	-3.71%	18.10	19.09	170388	31419	3.64%
2026-04-27	18.81	18.85	0.02	0.11%	18.32	18.90	143393	26823	3.07%
2026-04-24	19.23	18.83	-0.47	-2.44%	18.66	19.29	182704	34591	3.91%
2026-04-23	19.93	19.30	-0.75	-3.74%	19.24	20.04	242787	47389	5.19%
2026-04-22	19.90	20.05	-0.18	-0.89%	19.50	20.18	309417	61472	6.62%
2026-04-21	21.30	20.23	-1.40	-6.47%	20.10	21.34	415434	85036	8.88%
2026-04-20	20.42	21.63	1.25	6.13%	20.38	22.00	590049	125318	12.62%
2026-04-17	19.65	20.38	0.57	2.88%	19.42	20.49	461611	92315	9.87%
2026-04-16	19.66	19.81	-0.13	-0.65%	19.50	19.89	402821	79283	8.61%
2026-04-15	19.42	19.94	0.71	3.69%	19.30	20.50	738292	146812	15.79%
2026-04-14	17.58	19.23	1.75	10.01%	17.37	19.23	377898	70306	8.08%
2026-04-13	17.01	17.48	0.41	2.40%	16.97	17.60	110950	19267	2.37%
2026-04-10	17.26	17.07	-0.12	-0.70%	17.07	17.39	110183	18977	2.36%
2026-04-09	17.30	17.19	-0.18	-1.04%	17.15	17.50	93410	16131	2.00%
2026-04-08	16.95	17.37	0.73	4.39%	16.90	17.38	98687	16996	2.11%
2026-04-07	16.44	16.64	0.18	1.09%	16.43	16.80	61652	10264	1.32%
2026-04-03	16.93	16.46	-0.40	-2.37%	16.37	16.99	71016	11798	1.52%
2026-04-02	17.02	16.86	-0.33	-1.92%	16.75	17.25	64618	10945	1.38%
2026-04-01	17.50	17.19	-0.01	-0.06%	16.96	17.60	81153	13901	1.74%
2026-03-31	17.29	17.20	-0.11	-0.64%	17.20	17.71	102292	17860	2.19%
2026-03-30	16.76	17.31	0.46	2.73%	16.70	17.38	114799	19674	2.45%
2026-03-27	16.55	16.85	0.12	0.72%	16.48	16.93	53155	8909	1.14%
2026-03-26	16.97	16.73	-0.27	-1.59%	16.61	17.26	77605	13075	1.66%
2026-03-25	16.66	17.00	0.35	2.10%	16.66	17.00	93429	15734	2.00%
2026-03-24	16.40	16.65	0.57	3.54%	16.13	16.73	132319	21681	2.83%
2026-03-23	16.84	16.08	-1.11	-6.46%	15.96	17.06	151674	24985	3.24%
2026-03-20	17.82	17.19	-0.54	-3.05%	17.15	17.92	90032	15719	1.93%
2026-03-19	17.82	17.73	-0.36	-1.99%	17.65	17.97	81771	14551	1.75%
2026-03-18	17.64	18.09	0.51	2.90%	17.49	18.14	105777	18906	2.26%
2026-03-17	18.01	17.58	-0.43	-2.39%	17.53	18.08	85648	15269	1.83%
2026-03-16	17.83	18.01	0.13	0.73%	17.70	18.08	81391	14569	1.74%
2026-03-13	18.32	17.88	-0.47	-2.56%	17.84	18.32	107259	19347	2.29%
2026-03-12	18.80	18.35	-0.46	-2.45%	18.23	18.80	129576	23897	2.77%
2026-03-11	19.39	18.81	-0.48	-2.49%	18.80	19.39	140821	26745	3.01%
2026-03-10	18.95	19.29	0.32	1.69%	18.92	19.45	128153	24682	2.74%
2026-03-09	18.89	18.97	-0.19	-0.99%	18.51	19.04	152597	28648	3.26%
2026-03-06	19.00	19.16	-0.02	-0.10%	18.86	19.42	127693	24480	2.73%
2026-03-05	19.24	19.18	-0.01	-0.05%	18.78	19.54	201958	38611	4.32%
2026-03-04	18.79	19.19	0.02	0.10%	18.41	19.49	183945	35157	3.93%
2026-03-03	21.21	19.17	-1.93	-9.15%	19.10	21.23	375045	74672	8.02%
2026-03-02	21.10	21.10	0.91	4.51%	20.38	21.34	524863	109723	11.22%
2026-02-27	20.10	20.19	0.06	0.30%	19.95	20.28	156599	31530	3.35%
2026-02-26	20.03	20.13	0.10	0.50%	19.75	20.18	119990	24059	2.57%
2026-02-25	19.66	20.03	0.37	1.88%	19.52	20.09	135329	26946	2.89%
2026-02-24	19.66	19.66	0.10	0.51%	19.51	19.85	89144	17557	1.91%
2026-02-13	19.62	19.56	-0.06	-0.31%	19.54	19.94	91596	18079	1.96%
2026-02-12	19.84	19.62	-0.22	-1.11%	19.59	19.88	103044	20329	2.20%
2026-02-11	20.12	19.84	-0.23	-1.15%	19.82	20.25	136927	27404	2.93%
2026-02-10	20.42	20.07	-0.46	-2.24%	19.91	20.53	155919	31418	3.33%
2026-02-09	20.33	20.53	0.43	2.14%	20.23	20.57	178893	36597	3.83%
2026-02-06	20.11	20.10	-0.11	-0.54%	19.96	20.42	151456	30569	3.24%
2026-02-05	20.01	20.21	-0.04	-0.20%	19.89	20.51	144999	29313	3.10%
2026-02-04	20.30	20.25	-0.04	-0.20%	20.05	20.73	216482	44110	4.63%
2026-02-03	19.70	20.29	0.65	3.31%	19.53	20.33	207860	41723	4.44%
2026-02-02	19.73	19.64	-0.19	-0.96%	19.63	20.25	157708	31384	3.37%
2026-01-30	20.05	19.83	-0.36	-1.78%	19.81	20.35	193941	38777	4.15%
2026-01-29	20.00	20.19	0.08	0.40%	19.78	20.65	209332	42413	4.48%
2026-01-28	20.56	20.11	-0.43	-2.09%	20.00	20.60	174275	35182	3.73%
2026-01-27	20.08	20.54	0.39	1.94%	19.74	20.55	268853	54379	5.75%
2026-01-26	21.98	20.15	-1.83	-8.33%	19.90	21.98	436003	90003	9.32%