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
2026-05-15	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%
2026-04-17	43.00	46.19	3.61	8.48%	42.41	46.84	662169	299232	12.35%
2026-04-16	38.20	42.58	3.05	7.72%	38.19	43.30	699614	290423	13.05%
2026-04-15	39.50	39.53	3.59	9.99%	38.10	39.53	210622	83209	3.93%
2026-04-14	32.65	35.94	3.27	10.01%	32.41	35.94	414754	142492	7.74%
2026-04-13	32.58	32.67	0.70	2.19%	31.93	33.18	242413	79089	4.52%
2026-04-10	32.08	31.97	-0.11	-0.34%	31.92	32.95	232893	75436	4.35%
2026-04-09	30.53	32.08	0.86	2.75%	30.42	32.73	293951	93838	5.48%
2026-04-08	29.75	31.22	2.19	7.54%	29.62	31.92	244013	75400	4.55%
2026-04-07	29.03	29.03	-0.07	-0.24%	28.83	29.38	69222	20121	1.29%
2026-04-03	30.01	29.10	-0.82	-2.74%	28.88	30.44	105749	30967	1.97%
2026-04-02	30.50	29.92	-0.63	-2.06%	29.69	30.88	74710	22523	1.39%
2026-04-01	30.90	30.55	-0.08	-0.26%	29.69	30.98	150771	45612	2.81%
2026-03-31	30.75	30.63	-0.21	-0.68%	30.60	31.80	206087	64043	3.84%
2026-03-30	29.60	30.84	0.91	3.04%	29.58	30.98	172470	52557	3.22%
2026-03-27	29.00	29.93	0.73	2.50%	28.88	30.68	176474	52758	3.29%
2026-03-26	29.51	29.20	-0.25	-0.85%	28.97	29.77	93011	27204	1.74%
2026-03-25	29.08	29.45	0.49	1.69%	29.06	29.84	88810	26201	1.66%
2026-03-24	29.00	28.96	0.40	1.40%	28.16	29.09	98104	28088	1.83%
2026-03-23	29.00	28.56	-0.90	-3.05%	28.28	29.78	117805	34235	2.20%
2026-03-20	30.85	29.46	-1.37	-4.44%	29.42	30.95	123400	37096	2.30%
2026-03-19	30.42	30.83	0.04	0.13%	30.30	31.19	117863	36268	2.20%
2026-03-18	30.00	30.79	0.94	3.15%	29.63	31.06	129749	39526	2.42%
2026-03-17	31.50	29.85	-0.90	-2.93%	29.85	31.56	99082	30165	1.85%
2026-03-16	30.80	30.75	-0.08	-0.26%	30.34	31.25	93245	28650	1.74%
2026-03-13	31.81	30.83	-1.30	-4.05%	30.71	32.00	176038	55112	3.28%
2026-03-12	33.66	32.13	-1.77	-5.22%	32.11	33.71	202587	66097	3.78%
2026-03-11	35.00	33.90	-1.20	-3.42%	33.66	35.18	200591	68483	3.74%
2026-03-10	34.90	35.10	0.29	0.83%	34.82	36.78	246789	88027	4.60%
2026-03-09	34.78	34.81	-0.55	-1.56%	33.29	35.63	162104	56142	3.02%
2026-03-06	35.59	35.36	-0.56	-1.56%	35.00	36.05	158226	56241	2.95%
2026-03-05	35.97	35.92	-0.05	-0.14%	35.09	36.43	230302	82316	4.30%
2026-03-04	34.06	35.97	1.57	4.56%	33.89	36.69	243884	86067	4.55%
2026-03-03	35.90	34.40	-1.97	-5.42%	33.58	35.95	239118	83139	4.46%
2026-03-02	34.30	36.37	1.48	4.24%	34.27	36.95	371224	132296	6.93%
2026-02-27	34.50	34.89	0.01	0.03%	34.20	36.24	288197	101137	5.38%
2026-02-26	33.70	34.88	1.10	3.26%	33.06	35.47	268440	91753	5.01%
2026-02-25	33.40	33.78	0.38	1.14%	32.80	34.25	233672	78743	4.36%
2026-02-24	34.25	33.40	-1.30	-3.75%	33.29	34.83	277841	94202	5.18%
2026-02-13	34.10	34.70	-1.17	-3.26%	34.10	36.17	318547	111712	5.94%
2026-02-12	38.30	35.87	-3.99	-10.01%	35.87	38.30	441692	159298	8.24%
2026-02-11	37.80	39.86	1.91	5.03%	37.53	41.75	742719	298710	13.86%
2026-02-10	40.92	37.95	-2.95	-7.21%	36.98	41.00	418814	159340	7.81%
2026-02-09	39.25	40.90	2.08	5.36%	39.00	41.20	470071	189381	8.77%
2026-02-06	37.39	38.82	0.88	2.32%	37.35	40.97	462031	181805	8.62%
2026-02-05	37.03	37.94	0.10	0.26%	36.81	39.63	383700	147069	7.16%