航天电子 (600879) - 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	15.02	14.38	-0.63	-4.20%	14.32	15.09	1140278	165912	3.46%
2026-08-19	17.11	15.01	-1.35	-8.25%	15.01	17.25	2115692	335101	6.41%
2026-08-18	16.35	16.36	-0.09	-0.55%	16.11	16.50	715382	116589	2.17%
2026-08-17	15.99	16.45	0.56	3.52%	15.85	16.51	716023	115529	2.17%
2026-08-14	15.87	15.89	0.09	0.57%	15.58	15.98	488910	77142	1.48%
2026-08-13	15.98	15.80	-0.08	-0.50%	15.80	16.31	643190	103183	1.95%
2026-08-12	15.49	15.88	0.35	2.25%	15.48	15.94	750374	118346	2.27%
2026-08-11	15.65	15.53	-0.92	-5.59%	15.29	15.87	1167466	182291	3.54%
2026-08-10	16.55	16.45	0.05	0.30%	15.98	16.60	941972	153546	2.86%
2026-08-07	16.12	16.40	0.35	2.18%	15.72	16.55	1086608	175458	3.29%
2026-08-06	15.77	16.05	0.15	0.94%	15.70	16.36	1011261	162566	3.07%
2026-08-05	15.67	15.90	0.31	1.99%	15.67	16.07	892074	141840	2.70%
2026-08-04	15.21	15.59	0.53	3.52%	15.12	15.72	927465	143330	2.81%
2026-08-03	14.59	15.06	0.48	3.29%	14.50	15.14	816551	121902	2.47%
2026-07-31	14.33	14.58	0.55	3.92%	14.33	14.78	955863	139960	2.90%
2026-07-30	14.55	14.03	-0.68	-4.62%	14.02	14.70	767516	109684	2.33%
2026-07-29	14.75	14.71	0.07	0.48%	14.33	14.84	699980	102127	2.12%
2026-07-28	14.89	14.64	-0.44	-2.92%	14.55	15.20	703422	104183	2.13%
2026-07-27	14.60	15.08	0.46	3.15%	14.44	15.10	777909	116053	2.36%
2026-07-24	15.10	14.62	-0.73	-4.76%	14.62	15.30	787477	117429	2.39%
2026-07-23	14.75	15.35	0.38	2.54%	14.72	15.50	927125	141128	2.81%
2026-07-22	14.89	14.97	-0.17	-1.12%	14.71	15.42	1015494	153008	3.08%
2026-07-21	14.67	15.14	0.49	3.34%	13.85	15.29	1727133	252054	5.23%
2026-07-20	16.20	14.65	-1.63	-10.01%	14.65	16.42	1431928	220193	4.34%
2026-07-17	16.80	16.28	-0.71	-4.18%	15.60	17.11	1636472	262805	4.96%
2026-07-16	17.01	16.99	-0.39	-2.24%	16.70	17.62	1176374	202355	3.57%
2026-07-15	18.15	17.38	-1.93	-9.99%	17.38	18.78	1980060	356381	6.00%
2026-07-14	20.51	19.31	-2.05	-9.60%	19.22	20.90	2078833	403943	6.30%
2026-07-13	23.06	21.36	-1.93	-8.29%	20.96	23.06	3369566	736921	10.21%
2026-07-10	21.18	23.29	2.12	10.01%	20.07	23.29	2621893	581746	7.95%
2026-07-09	20.70	21.19	0.42	2.02%	20.27	21.20	1481261	307936	4.49%
2026-07-08	20.60	20.77	0.14	0.68%	20.31	21.22	1310786	272094	3.97%
2026-07-07	21.51	20.63	-0.88	-4.09%	20.34	22.15	1378624	292804	4.18%
2026-07-06	22.77	21.51	-0.76	-3.41%	21.29	23.33	1976022	437046	5.99%
2026-07-03	21.00	22.27	1.34	6.40%	21.00	22.42	1981969	436136	6.01%
2026-07-02	21.00	20.93	-0.52	-2.42%	20.88	21.94	1439388	308201	4.36%
2026-07-01	21.27	21.45	0.16	0.75%	21.03	21.75	1564044	335921	4.74%
2026-06-30	20.05	21.29	1.50	7.58%	20.05	21.56	1977276	415984	5.99%
2026-06-29	19.98	19.79	-0.23	-1.15%	19.26	20.04	1461377	287487	4.43%
2026-06-26	18.71	20.02	1.07	5.65%	18.07	20.50	2526281	493203	7.66%
2026-06-25	19.20	18.95	-0.31	-1.61%	18.85	20.04	1181560	227534	3.58%
2026-06-24	18.82	19.26	0.38	2.01%	18.29	19.40	1137610	215472	3.45%
2026-06-23	19.81	18.88	-1.30	-6.44%	18.85	19.90	1445567	278613	4.38%
2026-06-22	20.39	20.18	-0.48	-2.32%	19.46	20.85	1658806	331558	5.03%
2026-06-18	19.90	20.66	0.46	2.28%	19.52	21.16	1907880	391440	5.78%
2026-06-17	19.90	20.20	0.07	0.35%	19.79	20.73	1366713	277047	4.14%
2026-06-16	20.58	20.13	0.25	1.26%	20.03	21.20	1715411	352058	5.20%
2026-06-15	19.81	19.88	-0.13	-0.65%	19.23	20.21	1394839	276005	4.23%
2026-06-12	20.46	20.01	-0.11	-0.55%	19.95	21.15	1714200	352808	5.20%
2026-06-11	20.31	20.12	-0.77	-3.69%	19.82	20.70	1361556	273963	4.13%
2026-06-10	21.78	20.89	-1.08	-4.92%	20.83	22.35	1391748	297840	4.22%
2026-06-09	21.54	21.97	0.00	0.00%	20.95	22.09	1789699	384579	5.42%
2026-06-08	20.91	21.97	0.43	2.00%	20.81	22.39	2450105	533169	7.43%
2026-06-05	20.04	21.54	1.83	9.28%	20.00	21.68	2560124	536247	7.76%
2026-06-04	19.65	19.71	-0.27	-1.35%	19.28	20.06	986309	194398	2.99%
2026-06-03	19.23	19.98	0.59	3.04%	19.23	20.68	1502630	298941	4.55%
2026-06-02	19.33	19.39	0.19	0.99%	18.10	19.57	1291796	244363	3.92%
2026-06-01	19.50	19.20	-0.31	-1.59%	19.20	19.69	797263	154946	2.42%
2026-05-29	20.89	19.51	-1.39	-6.65%	19.18	20.96	1413830	281752	4.29%
2026-05-28	20.60	20.90	0.27	1.31%	20.30	21.18	989078	205830	3.00%
2026-05-27	21.41	20.63	-0.65	-3.05%	20.43	21.66	1124464	235289	3.41%
2026-05-26	22.10	21.28	-1.01	-4.53%	21.00	22.11	1302552	276757	3.95%
2026-05-25	22.70	22.29	-0.11	-0.49%	21.80	22.95	1181520	263077	3.58%
2026-05-22	22.44	22.40	0.03	0.13%	21.93	22.60	913883	203683	2.77%
2026-05-21	23.20	22.37	-0.63	-2.74%	22.35	23.50	1205027	277444	3.65%
2026-05-20	23.20	23.00	-0.43	-1.84%	22.80	23.39	978715	224877	2.97%
2026-05-19	23.50	23.43	-0.13	-0.55%	22.96	24.01	1300488	304057	3.94%
2026-05-18	23.05	23.56	0.43	1.86%	23.00	24.19	1371561	325522	4.16%
2026-05-15	24.02	23.13	-0.97	-4.02%	23.04	24.43	1631998	382098	4.95%
2026-05-14	25.94	24.10	-1.83	-7.06%	24.05	25.99	1860493	461206	5.64%
2026-05-13	25.68	25.93	-0.09	-0.35%	25.46	26.19	1487465	384880	4.51%