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
2025-12-16	20.30	22.13	1.26	6.04%	19.50	22.88	883282	187043	18.89%
2025-12-15	21.00	20.87	0.53	2.61%	20.31	21.59	954690	201205	20.42%
2025-12-12	18.20	20.34	1.85	10.01%	18.17	20.34	382675	76470	8.18%
2025-12-11	19.10	18.49	-0.89	-4.59%	18.38	19.31	633273	118374	13.54%
2025-12-10	20.74	19.38	-1.08	-5.28%	19.38	21.86	1044735	216067	22.34%
2025-12-09	18.23	20.46	1.86	10.00%	18.09	20.46	994763	197503	21.27%
2025-12-08	18.45	18.60	0.15	0.81%	18.25	19.73	772393	146773	16.52%
2025-12-05	17.26	18.45	0.85	4.83%	17.25	18.76	584202	105478	12.49%
2025-12-04	16.66	17.60	0.59	3.47%	16.66	18.68	524582	92720	11.22%
2025-12-03	17.39	17.01	-0.44	-2.52%	16.55	17.69	465304	79321	9.95%
2025-12-02	16.69	17.45	0.41	2.41%	16.69	17.83	490271	84597	10.48%
2025-12-01	16.89	17.04	-0.15	-0.87%	16.88	17.95	534672	92780	11.43%
2025-11-28	16.60	17.19	0.81	4.95%	16.56	17.34	568860	96727	12.16%
2025-11-27	16.33	16.38	-0.07	-0.43%	15.85	16.94	416156	67849	8.90%
2025-11-26	17.02	16.45	-0.65	-3.80%	16.36	17.26	465371	77386	9.95%
2025-11-25	17.02	17.10	0.42	2.52%	16.96	17.64	753006	129469	16.10%
2025-11-24	15.00	16.68	1.52	10.03%	14.98	16.68	469290	76652	10.04%
2025-11-21	15.61	15.16	-0.78	-4.89%	14.70	15.90	304115	46526	6.50%
2025-11-20	15.86	15.94	0.30	1.92%	15.40	16.16	383619	60824	8.20%
2025-11-19	15.40	15.64	0.43	2.83%	15.03	15.73	301625	46807	6.45%
2025-11-18	15.15	15.21	-0.10	-0.65%	14.88	15.28	139645	21053	2.99%
2025-11-17	15.48	15.31	0.16	1.06%	15.27	15.87	214509	33211	4.59%
2025-11-14	14.90	15.15	0.20	1.34%	14.83	15.39	143151	21761	3.06%
2025-11-13	14.78	14.95	0.01	0.07%	14.71	15.10	101489	15199	2.17%
2025-11-12	15.03	14.94	-0.17	-1.13%	14.43	15.06	166635	24487	3.56%
2025-11-11	15.29	15.11	-0.17	-1.11%	14.99	15.35	111923	16915	2.39%
2025-11-10	15.31	15.28	-0.02	-0.13%	15.08	15.44	106011	16187	2.27%
2025-11-07	15.18	15.30	0.07	0.46%	15.08	15.52	118714	18158	2.54%
2025-11-06	15.35	15.23	-0.17	-1.10%	15.05	15.35	111465	16938	2.38%
2025-11-05	15.30	15.40	-0.11	-0.71%	15.22	15.65	122597	18860	2.62%
2025-11-04	15.75	15.51	-0.32	-2.02%	15.44	15.78	160003	24917	3.42%
2025-11-03	15.18	15.83	0.47	3.06%	15.05	16.15	258275	40320	5.52%
2025-10-31	15.87	15.36	-0.59	-3.70%	15.28	15.87	238681	36854	5.10%
2025-10-30	15.20	15.95	0.54	3.50%	15.06	15.96	422933	66073	9.04%
2025-10-29	15.19	15.41	-0.04	-0.26%	15.19	15.66	226592	34909	4.85%
2025-10-28	15.05	15.45	0.17	1.11%	14.92	15.64	340414	52342	7.28%
2025-10-27	15.00	15.28	0.11	0.73%	14.67	15.50	468679	70617	10.02%
2025-10-24	15.17	15.17	1.38	10.01%	14.95	15.17	217640	33005	4.65%
2025-10-23	13.83	13.79	-0.08	-0.58%	13.44	13.83	77996	10594	1.67%
2025-10-22	14.03	13.87	-0.24	-1.70%	13.83	14.07	66084	9204	1.41%
2025-10-21	13.86	14.11	0.23	1.66%	13.86	14.26	84240	11899	1.80%
2025-10-20	13.77	13.88	0.23	1.68%	13.72	14.14	62382	8677	1.33%
2025-10-17	14.14	13.65	-0.51	-3.60%	13.63	14.26	88733	12335	1.90%
2025-10-16	14.44	14.16	-0.27	-1.87%	14.10	14.57	87958	12584	1.88%
2025-10-15	14.15	14.43	0.20	1.41%	14.05	14.45	95762	13707	2.05%
2025-10-14	14.39	14.23	-0.16	-1.11%	14.18	14.57	110126	15837	2.35%
2025-10-13	14.10	14.39	-0.03	-0.21%	13.93	14.47	105339	15058	2.25%
2025-10-10	14.44	14.42	0.02	0.14%	14.23	14.53	126181	18163	2.70%
2025-10-09	14.37	14.40	0.03	0.21%	14.05	14.45	117290	16737	2.51%
2025-09-30	13.98	14.37	0.41	2.94%	13.96	14.39	142098	20239	3.04%
2025-09-29	13.98	13.96	0.06	0.43%	13.53	13.98	77320	10674	1.65%
2025-09-26	13.99	13.90	-0.05	-0.36%	13.87	14.19	108053	15160	2.31%
2025-09-25	13.94	13.95	0.00	0.00%	13.86	14.13	67155	9399	1.44%
2025-09-24	13.66	13.95	0.22	1.60%	13.52	13.98	76206	10546	1.63%
2025-09-23	13.98	13.73	-0.28	-2.00%	13.37	13.98	126399	17157	2.70%
2025-09-22	14.17	14.01	-0.06	-0.43%	13.82	14.17	83282	11604	1.78%
2025-09-19	14.02	14.07	0.07	0.50%	13.97	14.33	115807	16387	2.48%
2025-09-18	14.08	14.00	-0.07	-0.50%	13.91	14.41	158821	22457	3.40%
2025-09-17	14.16	14.07	-0.09	-0.64%	13.99	14.17	72578	10206	1.55%
2025-09-16	14.08	14.16	0.08	0.57%	13.91	14.18	88269	12401	1.89%
2025-09-15	14.36	14.08	0.00	0.00%	13.99	14.38	96042	13544	2.05%
2025-09-12	14.21	14.08	-0.07	-0.49%	14.06	14.34	111602	15830	2.39%
2025-09-11	13.95	14.15	0.21	1.51%	13.85	14.24	116135	16383	2.48%
2025-09-10	13.84	13.94	0.13	0.94%	13.80	14.09	91602	12818	1.96%
2025-09-09	14.10	13.81	-0.28	-1.99%	13.78	14.32	123597	17264	2.64%
2025-09-08	13.90	14.09	0.19	1.37%	13.77	14.10	106392	14849	2.28%