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
2026-07-24	22.25	21.26	-1.19	-5.30%	21.25	22.50	232921	50732	4.35%
2026-07-23	22.24	22.45	0.05	0.22%	22.24	23.28	329050	74803	6.14%
2026-07-22	23.00	22.40	-1.78	-7.36%	22.40	24.33	397286	91846	7.41%
2026-07-21	24.00	24.18	0.70	2.98%	21.86	24.73	440729	104047	8.22%
2026-07-20	25.51	23.48	-2.56	-9.83%	23.44	25.78	404656	97956	7.55%
2026-07-17	27.30	26.04	-2.89	-9.99%	26.04	27.80	352847	92764	6.58%
2026-07-16	29.09	28.93	-3.21	-9.99%	28.93	29.78	403974	117475	7.54%
2026-07-15	32.14	32.14	-3.57	-10.00%	32.14	32.58	124681	40080	2.33%
2026-07-14	35.71	35.71	-3.97	-10.01%	35.71	35.71	22722	8114	0.42%
2026-07-13	43.00	39.68	-4.41	-10.00%	39.68	43.00	222379	89301	4.15%
2026-07-10	40.22	44.09	4.01	10.00%	38.08	44.09	344493	143961	6.43%
2026-07-09	39.75	40.08	0.47	1.19%	38.61	41.00	298511	119031	5.57%
2026-07-08	41.00	39.61	-1.28	-3.13%	38.58	41.93	302993	121549	5.65%
2026-07-07	39.80	40.89	1.52	3.86%	39.80	43.31	394148	165255	7.35%
2026-07-06	43.52	39.37	-2.88	-6.82%	38.73	44.02	293505	119662	5.48%
2026-07-03	41.20	42.25	0.82	1.98%	40.96	43.50	340156	144146	6.35%
2026-07-02	39.28	41.43	1.93	4.89%	39.28	43.45	357258	149293	6.67%
2026-07-01	38.60	39.50	0.94	2.44%	38.60	41.10	293860	117739	5.48%
2026-06-30	39.87	38.56	-1.31	-3.29%	37.50	40.84	377100	147190	7.04%
2026-06-29	42.73	39.87	-3.68	-8.45%	39.61	44.05	426930	175183	7.97%
2026-06-26	39.50	43.55	3.96	10.00%	39.50	43.55	326659	135711	6.09%
2026-06-25	40.84	39.59	2.23	5.97%	39.11	41.10	607996	246781	11.34%
2026-06-24	34.41	37.36	3.40	10.01%	33.40	37.36	196129	70056	3.66%
2026-06-23	34.07	33.96	-0.69	-1.99%	33.05	35.11	233455	79342	4.36%
2026-06-22	33.09	34.65	1.62	4.90%	32.88	34.70	307514	104197	5.74%
2026-06-18	31.48	33.03	1.31	4.13%	31.21	33.73	255049	83709	4.76%
2026-06-17	31.40	31.72	0.58	1.86%	31.14	32.60	210091	66952	3.92%
2026-06-16	32.00	31.14	0.58	1.90%	30.50	32.24	210210	66054	3.92%
2026-06-15	30.49	30.56	-0.37	-1.20%	30.13	30.99	112152	34290	2.09%
2026-06-12	30.60	30.93	0.69	2.28%	29.99	32.00	151610	47284	2.83%
2026-06-11	30.37	30.24	-0.45	-1.47%	29.75	30.79	110513	33304	2.06%
2026-06-10	31.03	30.69	-0.43	-1.38%	29.95	31.48	135561	41510	2.53%
2026-06-09	31.64	31.12	-0.39	-1.24%	30.65	31.80	145587	45092	2.72%
2026-06-08	32.00	31.51	-1.66	-5.00%	31.35	33.45	160170	51841	2.99%
2026-06-05	33.47	33.17	0.10	0.30%	32.20	34.08	211731	70435	3.95%
2026-06-04	32.18	33.07	0.55	1.69%	32.05	33.91	186545	61934	3.48%
2026-06-03	31.80	32.52	0.49	1.53%	31.74	33.44	142233	46217	2.65%
2026-06-02	32.60	32.03	-0.30	-0.93%	31.27	32.80	123255	39304	2.30%
2026-06-01	32.53	32.33	-0.27	-0.83%	32.24	33.00	124458	40549	2.32%
2026-05-29	35.00	32.60	-2.33	-6.67%	32.48	35.20	178994	59387	3.34%
2026-05-28	34.69	35.00	0.32	0.92%	34.42	35.76	180331	63140	3.36%
2026-05-27	35.87	34.68	-1.08	-3.02%	34.26	37.77	265945	95099	4.96%
2026-05-26	37.25	35.76	-1.94	-5.15%	35.17	37.25	171736	61529	3.20%
2026-05-25	39.00	37.70	-0.95	-2.46%	37.21	39.32	151797	57781	2.83%
2026-05-22	38.69	38.65	0.15	0.39%	37.60	39.30	127322	48981	2.38%
2026-05-21	40.02	38.50	-1.52	-3.80%	38.26	40.79	185892	74001	3.47%
2026-05-20	42.21	40.02	-2.38	-5.61%	39.89	43.34	341526	141417	6.37%
2026-05-19	39.30	42.40	2.60	6.53%	38.28	42.78	338412	135532	6.31%
2026-05-18	38.30	39.80	1.06	2.74%	38.20	41.83	266531	107505	4.97%
2026-05-15	39.90	38.74	-0.97	-2.44%	38.23	40.28	200075	78106	3.73%
2026-05-14	42.38	39.71	-2.75	-6.48%	39.71	42.38	269482	109431	5.03%
2026-05-13	42.20	42.46	-0.48	-1.12%	41.77	43.79	270056	114676	5.04%
2026-05-12	43.41	42.94	-1.47	-3.31%	42.30	46.46	454692	198991	8.48%
2026-05-11	45.18	44.41	-0.74	-1.64%	43.25	45.37	365090	161661	6.81%
2026-05-08	43.80	45.15	0.89	2.01%	43.50	46.43	550028	249530	10.26%
2026-05-07	43.99	44.26	0.23	0.52%	43.00	44.64	389612	170875	7.27%
2026-05-06	43.80	44.03	0.06	0.14%	43.20	45.11	522138	230813	9.74%
2026-04-30	40.77	43.97	4.00	10.01%	40.24	43.97	485185	207594	9.05%
2026-04-29	38.80	39.97	0.48	1.22%	38.50	40.30	227480	90700	4.24%
2026-04-28	40.60	39.49	-0.77	-1.91%	39.08	40.75	224342	89094	4.19%
2026-04-27	40.65	40.26	-0.24	-0.59%	39.45	41.32	285833	114956	5.33%
2026-04-24	42.74	40.50	-2.60	-6.03%	39.40	43.60	478461	196042	8.93%
2026-04-23	46.90	43.10	-3.90	-8.30%	42.30	46.90	574748	253146	10.72%
2026-04-22	44.20	47.00	0.79	1.71%	44.10	47.60	518453	240153	9.67%
2026-04-21	45.70	46.21	0.51	1.12%	44.22	47.27	560466	257368	10.46%
2026-04-20	47.78	45.70	-0.49	-1.06%	45.41	48.00	656964	303732	12.26%