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
2026-09-16	13.38	13.18	-0.05	-0.38%	12.76	13.38	99986	13100	2.14%
2026-09-15	13.53	13.23	-0.30	-2.22%	13.15	13.57	106412	14151	2.28%
2026-09-14	13.81	13.53	-0.38	-2.73%	13.31	13.95	165625	22410	3.54%
2026-09-11	13.73	13.91	0.16	1.16%	13.70	14.15	221841	30921	4.74%
2026-09-10	13.70	13.75	-0.14	-1.01%	13.69	13.94	177477	24462	3.80%
2026-09-09	13.47	13.89	0.39	2.89%	13.17	14.50	330519	45237	7.07%
2026-09-08	12.77	13.50	0.73	5.72%	12.74	14.05	247386	33160	5.29%
2026-09-07	13.00	12.77	-0.25	-1.92%	12.73	13.06	59942	7686	1.28%
2026-09-04	12.99	13.02	0.12	0.93%	12.85	13.28	107730	14116	2.30%
2026-09-03	12.91	12.90	-0.01	-0.08%	12.77	13.00	94083	12110	2.01%
2026-09-02	12.56	12.91	0.25	1.97%	12.56	13.03	113673	14633	2.43%
2026-09-01	12.47	12.66	0.21	1.69%	12.38	12.82	71026	8977	1.52%
2026-08-31	12.11	12.45	0.17	1.38%	12.07	12.45	48603	5989	1.04%
2026-08-28	12.23	12.28	0.08	0.66%	12.17	12.39	44414	5458	0.95%
2026-08-27	12.05	12.20	0.14	1.16%	11.96	12.20	45607	5532	0.98%
2026-08-26	12.18	12.06	0.03	0.25%	11.90	12.20	43568	5253	0.93%
2026-08-25	11.68	12.03	0.24	2.04%	11.64	12.12	61360	7295	1.31%
2026-08-24	11.91	11.79	-0.13	-1.09%	11.63	12.08	52494	6196	1.12%
2026-08-21	11.86	11.92	0.00	0.00%	11.72	12.01	46700	5566	1.00%
2026-08-20	12.06	11.92	-0.03	-0.25%	11.85	12.12	52792	6318	1.13%
2026-08-19	12.84	11.95	-0.80	-6.27%	11.93	12.85	98767	12038	2.11%
2026-08-18	12.99	12.75	-0.20	-1.54%	12.55	12.99	61413	7791	1.31%
2026-08-17	12.77	12.95	0.27	2.13%	12.60	12.98	55122	7074	1.18%
2026-08-14	12.81	12.68	-0.06	-0.47%	12.56	12.82	47211	5994	1.01%
2026-08-13	12.89	12.74	-0.10	-0.78%	12.74	13.06	75955	9797	1.62%
2026-08-12	12.67	12.84	0.18	1.42%	12.60	12.88	58578	7499	1.25%
2026-08-11	12.80	12.66	-0.37	-2.84%	12.51	12.80	71476	9049	1.53%
2026-08-10	12.82	13.03	0.22	1.72%	12.52	13.05	86043	11038	1.84%
2026-08-07	12.66	12.81	0.10	0.79%	12.42	12.83	65313	8259	1.40%
2026-08-06	12.61	12.71	0.03	0.24%	12.52	12.89	63955	8141	1.37%
2026-08-05	12.58	12.68	0.12	0.96%	12.57	12.75	63804	8080	1.36%
2026-08-04	12.56	12.56	0.01	0.08%	12.47	12.63	60804	7638	1.30%
2026-08-03	12.17	12.55	0.38	3.12%	12.15	12.58	70480	8763	1.51%
2026-07-31	12.08	12.17	0.20	1.67%	12.08	12.33	69285	8483	1.48%
2026-07-30	12.14	11.97	-0.25	-2.05%	11.92	12.31	77660	9415	1.66%
2026-07-29	11.95	12.22	0.25	2.09%	11.91	12.25	85541	10365	1.83%
2026-07-28	11.76	11.97	0.19	1.61%	11.63	12.09	84155	10065	1.80%
2026-07-27	11.34	11.78	0.39	3.42%	11.19	11.87	77074	9021	1.65%
2026-07-24	11.53	11.39	-0.21	-1.81%	11.36	11.72	67239	7739	1.44%
2026-07-23	11.16	11.60	0.44	3.94%	11.15	11.68	97804	11225	2.09%
2026-07-22	11.30	11.16	-0.14	-1.24%	11.11	11.46	77245	8697	1.65%
2026-07-21	11.23	11.30	0.06	0.53%	10.56	11.35	106528	11746	2.28%
2026-07-20	11.29	11.24	0.02	0.18%	10.86	11.62	98144	11026	2.10%
2026-07-17	11.71	11.22	-0.56	-4.75%	11.11	11.73	97751	11153	2.09%
2026-07-16	11.71	11.78	-0.02	-0.17%	11.58	12.04	70338	8332	1.50%
2026-07-15	11.77	11.80	-0.13	-1.09%	11.73	12.18	96079	11479	2.05%
2026-07-14	12.27	11.93	-0.51	-4.10%	11.49	12.38	141539	16648	3.03%
2026-07-13	13.73	12.44	-1.38	-9.99%	12.44	13.73	182133	23152	3.89%
2026-07-10	13.00	13.82	0.81	6.23%	12.73	14.31	267342	36977	5.72%
2026-07-09	12.65	13.01	0.33	2.60%	12.38	13.09	105388	13431	2.25%
2026-07-08	13.04	12.68	-0.37	-2.84%	12.66	13.11	84480	10854	1.81%
2026-07-07	13.70	13.05	-0.63	-4.61%	13.01	13.74	96725	12881	2.07%
2026-07-06	14.62	13.68	-0.88	-6.04%	13.68	14.68	139814	19673	2.99%
2026-07-03	13.96	14.56	0.56	4.00%	13.96	14.73	167495	24115	3.58%
2026-07-02	14.29	14.00	-0.31	-2.17%	13.94	14.58	106083	15053	2.27%
2026-07-01	14.00	14.31	0.40	2.88%	13.91	14.49	111507	15885	2.38%
2026-06-30	13.89	13.91	0.27	1.98%	13.64	14.20	83065	11588	1.78%
2026-06-29	13.81	13.64	-0.23	-1.66%	13.37	13.85	107136	14586	2.29%
2026-06-26	13.90	13.87	-0.03	-0.22%	13.42	14.20	149837	20750	3.20%
2026-06-25	14.38	13.90	-0.43	-3.00%	13.86	14.46	104821	14716	2.24%
2026-06-24	14.21	14.33	0.05	0.35%	13.93	14.40	95833	13632	2.05%
2026-06-23	14.40	14.28	-0.25	-1.72%	14.21	14.66	99113	14336	2.12%
2026-06-22	14.79	14.53	-0.26	-1.76%	13.90	14.79	125516	17918	2.68%
2026-06-18	14.80	14.79	-0.10	-0.67%	14.63	15.11	85410	12715	1.83%
2026-06-17	14.96	14.89	-0.08	-0.53%	14.78	15.15	99963	14939	2.14%
2026-06-16	15.06	14.97	-0.07	-0.47%	14.85	15.23	99970	15047	2.14%
2026-06-15	14.93	15.04	0.14	0.94%	14.83	15.45	115541	17418	2.47%
2026-06-12	14.39	14.90	0.65	4.56%	14.38	15.46	188013	28173	4.02%
2026-06-11	14.41	14.25	-0.15	-1.04%	14.06	14.44	90601	12918	1.94%
2026-06-10	14.66	14.40	-0.31	-2.11%	14.19	14.79	98166	14164	2.10%
2026-06-09	14.85	14.71	-0.07	-0.47%	14.48	14.88	91261	13369	1.95%
2026-06-08	15.08	14.78	-0.57	-3.71%	14.54	15.43	133976	20106	2.86%