航天工程 (603698) - 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
2025-04-03	17.18	17.14	-0.16	-0.92%	16.98	17.36	18931	3251	0.35%
2025-04-02	17.45	17.30	-0.05	-0.29%	17.18	17.47	17325	3005	0.32%
2025-04-01	17.50	17.35	-0.15	-0.86%	17.21	17.64	31580	5488	0.59%
2025-03-31	17.23	17.50	0.33	1.92%	16.83	17.58	38902	6708	0.73%
2025-03-28	17.63	17.17	-0.35	-2.00%	17.08	17.65	36322	6282	0.68%
2025-03-27	17.79	17.52	-0.33	-1.85%	17.46	17.83	20664	3641	0.39%
2025-03-26	17.50	17.85	0.17	0.96%	17.50	18.05	24681	4409	0.46%
2025-03-25	17.61	17.68	0.01	0.06%	17.61	17.94	26469	4702	0.49%
2025-03-24	17.64	17.67	-0.03	-0.17%	17.19	17.74	51133	8899	0.95%
2025-03-21	18.00	17.70	-0.30	-1.67%	17.58	18.19	42605	7631	0.79%
2025-03-20	17.82	18.00	0.10	0.56%	17.74	18.26	35850	6461	0.67%
2025-03-19	17.89	17.90	0.02	0.11%	17.76	18.10	23980	4284	0.45%
2025-03-18	17.75	17.88	0.17	0.96%	17.62	17.92	27346	4867	0.51%
2025-03-17	17.80	17.71	-0.09	-0.51%	17.63	17.90	25425	4503	0.47%
2025-03-14	17.80	17.80	0.00	0.00%	17.48	17.95	42682	7566	0.80%
2025-03-13	18.09	17.80	-0.21	-1.17%	17.58	18.09	47851	8518	0.89%
2025-03-12	18.01	18.01	-0.10	-0.55%	17.87	18.37	57468	10393	1.07%
2025-03-11	17.46	18.11	0.54	3.07%	17.40	18.57	88938	16064	1.66%
2025-03-10	17.50	17.57	0.07	0.40%	17.38	17.63	38642	6765	0.72%
2025-03-07	17.30	17.50	0.10	0.57%	17.22	17.65	53201	9286	0.99%
2025-03-06	17.37	17.40	0.09	0.52%	17.20	17.48	43812	7604	0.82%
2025-03-05	17.10	17.31	0.13	0.76%	16.93	17.32	35814	6145	0.67%
2025-03-04	16.81	17.18	0.23	1.36%	16.79	17.20	35154	6012	0.66%
2025-03-03	16.96	16.95	-0.01	-0.06%	16.85	17.15	34836	5918	0.65%
2025-02-28	17.13	16.96	-0.16	-0.93%	16.90	17.28	50710	8671	0.95%
2025-02-27	17.10	17.12	0.03	0.18%	16.85	17.14	41476	7044	0.77%
2025-02-26	17.05	17.09	0.04	0.23%	16.98	17.30	42346	7259	0.79%
2025-02-25	16.83	17.05	0.09	0.53%	16.75	17.26	39517	6731	0.74%
2025-02-24	17.03	16.96	-0.14	-0.82%	16.70	17.25	54465	9263	1.02%
2025-02-21	16.87	17.10	0.14	0.83%	16.78	17.14	61854	10495	1.15%
2025-02-20	16.86	16.96	0.10	0.59%	16.66	17.12	55145	9351	1.03%
2025-02-19	16.61	16.86	0.10	0.60%	16.45	16.90	75743	12625	1.41%
2025-02-18	16.41	16.76	0.40	2.44%	16.26	17.20	116440	19667	2.17%
2025-02-17	16.29	16.36	0.05	0.31%	16.25	16.46	32202	5268	0.60%
2025-02-14	16.22	16.31	0.07	0.43%	16.01	16.37	35988	5830	0.67%
2025-02-13	16.45	16.24	-0.24	-1.46%	16.20	16.60	35786	5867	0.67%
2025-02-12	16.50	16.48	0.00	0.00%	16.32	16.55	33494	5503	0.62%
2025-02-11	16.78	16.48	-0.31	-1.85%	16.43	16.82	38863	6440	0.73%
2025-02-10	16.39	16.79	0.40	2.44%	16.31	16.80	49708	8261	0.93%
2025-02-07	16.39	16.39	0.05	0.31%	16.10	16.62	50548	8287	0.94%
2025-02-06	15.88	16.34	0.35	2.19%	15.88	16.35	33616	5451	0.63%
2025-02-05	15.99	15.99	-0.06	-0.37%	15.86	16.26	30907	4950	0.58%
2025-01-27	15.81	16.05	0.17	1.07%	15.81	16.27	35740	5760	0.67%
2025-01-24	15.83	15.88	0.05	0.32%	15.70	15.94	25266	4002	0.47%
2025-01-23	16.13	15.83	-0.17	-1.06%	15.83	16.26	25756	4139	0.48%
2025-01-22	16.12	16.00	-0.12	-0.74%	15.95	16.23	22686	3645	0.42%
2025-01-21	16.38	16.12	-0.26	-1.59%	16.01	16.49	28206	4558	0.53%
2025-01-20	16.35	16.38	0.11	0.68%	16.00	16.48	45082	7348	0.84%
2025-01-17	16.24	16.27	0.03	0.18%	16.11	16.47	33328	5413	0.62%
2025-01-16	16.05	16.24	0.28	1.75%	15.89	16.38	44824	7213	0.84%
2025-01-15	16.06	15.96	-0.14	-0.87%	15.91	16.32	42501	6852	0.79%
2025-01-14	15.80	16.10	0.31	1.96%	15.70	16.15	66198	10576	1.24%
2025-01-13	15.02	15.79	0.57	3.75%	15.00	15.80	82850	12887	1.55%
2025-01-10	15.30	15.22	-0.08	-0.52%	15.08	15.64	63376	9730	1.18%
2025-01-09	14.80	15.30	0.53	3.59%	14.74	15.55	83107	12734	1.55%
2025-01-08	15.03	14.77	-0.20	-1.34%	14.41	15.07	40684	5982	0.76%
2025-01-07	14.68	14.97	0.29	1.98%	14.66	15.09	33738	5023	0.63%
2025-01-06	14.41	14.68	0.17	1.17%	14.37	14.84	34748	5091	0.65%
2025-01-03	15.00	14.51	-0.46	-3.07%	14.48	15.05	43976	6479	0.82%
2025-01-02	15.55	14.97	-0.59	-3.79%	14.81	15.62	51477	7854	0.96%
2024-12-31	15.73	15.56	-0.25	-1.58%	15.49	15.90	31508	4933	0.59%
2024-12-30	16.04	15.81	-0.23	-1.43%	15.56	16.04	38152	6029	0.71%
2024-12-27	15.82	16.04	0.22	1.39%	15.79	16.15	38068	6095	0.71%
2024-12-26	15.66	15.82	0.17	1.09%	15.58	15.96	33249	5254	0.62%
2024-12-25	15.72	15.65	-0.18	-1.14%	15.47	15.83	29393	4590	0.55%