航民股份 (600987) - 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
2026-08-21	6.51	6.44	-0.09	-1.38%	6.40	6.53	49048	3161	0.48%
2026-08-20	6.54	6.53	-0.01	-0.15%	6.52	6.63	66758	4383	0.65%
2026-08-19	6.53	6.54	-0.13	-1.95%	6.50	6.60	101971	6676	1.00%
2026-08-18	6.62	6.67	0.04	0.60%	6.59	6.68	44785	2972	0.44%
2026-08-17	6.63	6.63	-0.01	-0.15%	6.56	6.65	43552	2874	0.43%
2026-08-14	6.61	6.64	0.03	0.45%	6.56	6.66	33994	2249	0.33%
2026-08-13	6.72	6.61	-0.12	-1.78%	6.60	6.75	72737	4837	0.71%
2026-08-12	6.75	6.73	-0.02	-0.30%	6.71	6.79	44612	3006	0.44%
2026-08-11	6.81	6.75	-0.06	-0.88%	6.72	6.83	49445	3346	0.48%
2026-08-10	6.67	6.81	0.14	2.10%	6.64	6.85	130916	8872	1.28%
2026-08-07	6.67	6.67	0.00	0.00%	6.57	6.71	82329	5466	0.81%
2026-08-06	6.58	6.67	0.08	1.21%	6.56	6.70	92606	6154	0.91%
2026-08-05	6.59	6.59	0.01	0.15%	6.50	6.60	64710	4244	0.63%
2026-08-04	6.67	6.58	-0.10	-1.50%	6.54	6.69	77641	5113	0.76%
2026-08-03	6.63	6.68	-0.01	-0.15%	6.63	6.72	59696	3980	0.58%
2026-07-31	6.67	6.69	-0.01	-0.15%	6.59	6.69	52418	3482	0.51%
2026-07-30	6.64	6.70	0.03	0.45%	6.63	6.71	56298	3763	0.55%
2026-07-29	6.56	6.67	0.09	1.37%	6.56	6.70	55430	3691	0.54%
2026-07-28	6.50	6.58	0.08	1.23%	6.48	6.59	41396	2705	0.41%
2026-07-27	6.47	6.50	0.04	0.62%	6.45	6.55	42814	2792	0.42%
2026-07-24	6.53	6.46	-0.12	-1.82%	6.45	6.59	41963	2725	0.41%
2026-07-23	6.46	6.58	0.13	2.02%	6.39	6.58	72704	4724	0.71%
2026-07-22	6.47	6.45	-0.01	-0.15%	6.33	6.51	96957	6221	0.95%
2026-07-21	6.55	6.46	-0.09	-1.37%	6.41	6.60	77077	4999	0.76%
2026-07-20	6.61	6.55	-0.05	-0.76%	6.46	6.67	76321	5003	0.75%
2026-07-17	6.66	6.60	-0.06	-0.90%	6.56	6.74	82848	5510	0.81%
2026-07-16	6.59	6.66	0.08	1.22%	6.54	6.70	75476	5027	0.74%
2026-07-15	6.47	6.58	0.08	1.23%	6.44	6.59	46002	3011	0.45%
2026-07-14	6.37	6.50	0.13	2.04%	6.32	6.51	61268	3954	0.60%
2026-07-13	6.34	6.37	0.00	0.00%	6.33	6.41	41028	2611	0.40%
2026-07-10	6.37	6.37	-0.03	-0.47%	6.30	6.42	47546	3025	0.47%
2026-07-09	6.43	6.40	-0.06	-0.93%	6.34	6.44	47471	3027	0.47%
2026-07-08	6.40	6.46	0.04	0.62%	6.32	6.47	41382	2650	0.41%
2026-07-07	6.51	6.42	-0.09	-1.38%	6.38	6.53	69066	4439	0.68%
2026-07-06	6.48	6.51	0.04	0.62%	6.43	6.55	83019	5405	0.81%
2026-07-03	6.48	6.47	0.02	0.31%	6.41	6.53	83451	5398	0.82%
2026-07-02	6.35	6.45	0.28	4.54%	6.31	6.49	121536	7804	1.19%
2026-07-01	6.04	6.17	0.12	1.98%	6.00	6.22	73212	4497	0.72%
2026-06-30	6.15	6.05	-0.14	-2.26%	6.00	6.20	56469	3422	0.55%
2026-06-29	6.01	6.19	0.12	1.98%	5.97	6.26	83681	5127	0.82%
2026-06-26	6.25	6.07	-0.16	-2.57%	6.07	6.25	80538	4951	0.79%
2026-06-25	6.34	6.23	-0.12	-1.89%	6.21	6.35	45038	2831	0.44%
2026-06-24	6.38	6.35	-0.01	-0.16%	6.30	6.43	42219	2682	0.41%
2026-06-23	6.36	6.36	-0.02	-0.31%	6.33	6.47	55222	3538	0.54%
2026-06-22	6.25	6.38	0.14	2.24%	6.21	6.41	63621	4006	0.62%
2026-06-18	6.40	6.24	-0.20	-3.11%	6.22	6.42	69068	4359	0.68%
2026-06-17	6.52	6.44	-0.03	-0.46%	6.40	6.52	36223	2331	0.35%
2026-06-16	6.56	6.47	-0.10	-1.52%	6.46	6.56	46077	2992	0.45%
2026-06-15	6.46	6.57	0.11	1.70%	6.46	6.57	66272	4317	0.65%
2026-06-12	6.38	6.46	0.08	1.25%	6.34	6.52	73441	4731	0.72%
2026-06-11	6.37	6.38	0.02	0.31%	6.25	6.41	69682	4412	0.68%
2026-06-10	6.46	6.36	-0.11	-1.70%	6.34	6.46	44667	2850	0.44%
2026-06-09	6.43	6.47	0.04	0.62%	6.39	6.49	40708	2622	0.40%
2026-06-08	6.45	6.43	-0.08	-1.23%	6.32	6.48	74731	4783	0.73%
2026-06-05	6.51	6.51	-0.01	-0.15%	6.49	6.59	30838	2017	0.30%
2026-06-04	6.64	6.52	-0.13	-1.95%	6.51	6.65	65023	4267	0.64%
2026-06-03	6.68	6.65	-0.03	-0.45%	6.57	6.69	46787	3100	0.46%
2026-06-02	6.67	6.68	0.00	0.00%	6.63	6.71	58895	3930	0.58%
2026-06-01	6.58	6.68	0.14	2.14%	6.52	6.69	71000	4708	0.70%
2026-05-29	6.50	6.54	0.05	0.77%	6.45	6.59	54345	3553	0.53%
2026-05-28	6.58	6.49	-0.09	-1.37%	6.47	6.60	45409	2960	0.44%
2026-05-27	6.65	6.58	-0.11	-1.64%	6.56	6.68	43164	2844	0.42%
2026-05-26	6.65	6.69	0.04	0.60%	6.57	6.69	63947	4232	0.63%
2026-05-25	6.66	6.65	0.00	0.00%	6.61	6.72	73657	4903	0.72%
2026-05-22	6.69	6.65	0.06	0.91%	6.60	6.73	89089	5936	0.87%
2026-05-21	6.96	6.84	-0.12	-1.72%	6.81	6.99	112540	7773	1.10%
2026-05-20	6.93	6.96	0.03	0.43%	6.86	6.98	86926	6006	0.85%
2026-05-19	6.83	6.93	0.07	1.02%	6.83	6.94	60450	4171	0.59%
2026-05-18	6.91	6.86	-0.03	-0.44%	6.76	6.94	136838	9341	1.34%
2026-05-15	6.95	6.89	-0.04	-0.58%	6.88	7.00	82332	5715	0.81%
2026-05-14	7.04	6.93	-0.10	-1.42%	6.93	7.05	80648	5627	0.79%