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
2025-10-31	11.29	10.98	-0.31	-2.75%	10.96	11.32	793849	88204	2.41%
2025-10-30	11.60	11.29	-0.53	-4.48%	11.11	11.60	1385033	156671	4.20%
2025-10-29	11.68	11.82	0.11	0.94%	11.65	12.04	779860	92432	2.36%
2025-10-28	11.66	11.71	-0.01	-0.09%	11.53	11.83	716991	83986	2.17%
2025-10-27	11.52	11.72	0.21	1.82%	11.51	11.82	1030816	120079	3.12%
2025-10-24	11.30	11.51	0.46	4.16%	11.30	12.05	1364635	158788	4.14%
2025-10-23	11.06	11.05	-0.01	-0.09%	10.70	11.06	341255	37150	1.03%
2025-10-22	11.26	11.06	-0.22	-1.95%	11.02	11.33	451429	50199	1.37%
2025-10-21	11.38	11.28	-0.04	-0.35%	11.24	11.47	366893	41613	1.11%
2025-10-20	11.24	11.32	0.26	2.35%	11.20	11.56	513136	58363	1.56%
2025-10-17	11.57	11.06	-0.48	-4.16%	11.04	11.67	612832	69130	1.86%
2025-10-16	11.76	11.54	-0.24	-2.04%	11.48	11.89	511240	59601	1.55%
2025-10-15	11.56	11.78	0.15	1.29%	11.50	11.80	486963	56904	1.48%
2025-10-14	11.69	11.63	-0.06	-0.51%	11.59	12.11	794276	93825	2.41%
2025-10-13	11.20	11.69	0.16	1.39%	11.15	11.84	744400	86499	2.26%
2025-10-10	11.80	11.53	-0.28	-2.37%	11.44	11.89	744032	86534	2.26%
2025-10-09	11.57	11.81	0.14	1.20%	11.57	11.83	805847	94591	2.44%
2025-09-30	11.24	11.67	0.45	4.01%	11.23	11.72	1057759	122218	3.21%
2025-09-29	11.25	11.22	-0.03	-0.27%	11.10	11.33	641110	71992	1.94%
2025-09-26	11.20	11.25	-0.01	-0.09%	11.12	11.47	814883	92150	2.47%
2025-09-25	10.89	11.26	0.36	3.30%	10.78	11.33	1007179	112344	3.05%
2025-09-24	10.80	10.90	0.02	0.18%	10.67	10.97	531549	57746	1.61%
2025-09-23	10.71	10.88	0.15	1.40%	10.57	10.97	824364	88872	2.50%
2025-09-22	10.41	10.73	0.29	2.78%	10.33	10.77	817550	86900	2.48%
2025-09-19	10.30	10.44	0.12	1.16%	10.29	10.65	621035	65140	1.88%
2025-09-18	10.42	10.32	-0.12	-1.15%	10.25	10.55	662910	69010	2.01%
2025-09-17	10.40	10.44	0.04	0.38%	10.27	10.48	503707	52256	1.53%
2025-09-16	10.50	10.40	-0.13	-1.23%	10.32	10.59	487167	50741	1.48%
2025-09-15	10.70	10.53	0.15	1.45%	10.50	10.76	780096	82847	2.36%
2025-09-12	10.48	10.38	-0.08	-0.76%	10.38	10.58	511147	53402	1.55%
2025-09-11	10.28	10.46	0.18	1.75%	10.17	10.48	612866	63607	1.86%
2025-09-10	10.21	10.28	0.08	0.78%	10.21	10.38	431821	44332	1.31%
2025-09-09	10.46	10.20	-0.31	-2.95%	10.18	10.50	673669	69491	2.04%
2025-09-08	10.48	10.51	0.19	1.84%	10.26	10.59	870570	90876	2.64%
2025-09-05	10.20	10.32	0.13	1.28%	10.10	10.37	666998	68357	2.02%
2025-09-04	10.49	10.19	-0.30	-2.86%	10.01	10.53	1138237	116584	3.45%
2025-09-03	11.36	10.49	-0.81	-7.17%	10.45	11.38	1462328	158219	4.43%
2025-09-02	11.70	11.30	-0.38	-3.25%	11.02	11.73	1206752	135962	3.66%
2025-09-01	12.10	11.68	-0.37	-3.07%	11.50	12.13	1532564	178677	4.65%
2025-08-29	11.67	12.05	0.37	3.17%	11.55	12.07	2088885	247731	6.33%
2025-08-28	11.71	11.68	0.27	2.37%	11.28	11.97	1735622	201051	5.26%
2025-08-27	11.72	11.41	-0.31	-2.65%	11.40	11.97	1541463	179882	4.67%
2025-08-26	11.99	11.72	-0.19	-1.60%	11.67	12.11	1652440	195398	5.01%
2025-08-25	11.31	11.91	0.63	5.59%	11.16	12.16	2491108	288599	7.55%
2025-08-22	11.02	11.28	0.27	2.45%	10.88	11.28	1193935	132299	3.62%
2025-08-21	11.14	11.01	-0.13	-1.17%	10.97	11.18	897174	99281	2.72%
2025-08-20	10.97	11.14	0.23	2.11%	10.93	11.29	1516324	168443	4.60%
2025-08-19	11.00	10.91	-0.13	-1.18%	10.88	11.04	892784	97636	2.71%
2025-08-18	10.99	11.04	0.05	0.45%	10.94	11.18	1242385	137180	3.77%
2025-08-15	10.86	10.99	0.03	0.27%	10.85	11.01	974099	106620	2.95%
2025-08-14	11.27	10.96	-0.36	-3.18%	10.78	11.27	1709718	187903	5.18%
2025-08-13	11.27	11.32	0.05	0.44%	11.18	11.59	1538096	174671	4.66%
2025-08-12	11.60	11.27	-0.41	-3.51%	11.15	11.60	2041797	230631	6.19%
2025-08-11	11.49	11.68	0.36	3.18%	11.39	11.87	2607690	303708	7.90%
2025-08-08	11.21	11.32	0.08	0.71%	11.12	11.60	1973048	223688	5.98%
2025-08-07	11.19	11.24	0.17	1.54%	10.97	11.66	2698820	305559	8.18%
2025-08-06	10.98	11.07	0.01	0.09%	10.98	11.25	2187881	243059	6.63%
2025-08-05	11.29	11.06	0.27	2.50%	11.00	11.40	3466568	386830	10.51%
2025-08-04	9.82	10.79	0.98	9.99%	9.82	10.79	1199886	127804	3.64%
2025-08-01	10.03	9.81	-0.21	-2.10%	9.77	10.05	726168	71647	2.20%
2025-07-31	10.14	10.02	-0.13	-1.28%	9.98	10.24	544963	54978	1.65%
2025-07-30	10.38	10.15	-0.24	-2.31%	10.07	10.46	674492	69067	2.04%
2025-07-29	10.31	10.39	0.07	0.68%	10.20	10.40	681530	70299	2.07%
2025-07-28	9.98	10.32	0.35	3.51%	9.98	10.36	1007167	102975	3.05%
2025-07-25	10.04	9.97	-0.07	-0.70%	9.88	10.04	390169	38805	1.18%
2025-07-24	9.91	10.04	0.12	1.21%	9.90	10.06	505008	50505	1.53%