航宇科技 (688239) - 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	42.25	42.73	0.05	0.12%	41.74	43.60	28576	12212	1.95%
2025-04-02	42.95	42.68	-0.57	-1.32%	42.35	43.80	22867	9813	1.56%
2025-04-01	43.25	43.25	0.47	1.10%	42.20	44.75	39056	17097	2.66%
2025-03-31	42.84	42.78	-0.30	-0.70%	42.08	43.24	22125	9461	1.51%
2025-03-28	41.63	43.08	1.45	3.48%	41.41	44.28	45164	19393	3.08%
2025-03-27	41.45	41.63	-0.01	-0.02%	40.20	41.96	26165	10789	1.78%
2025-03-26	42.27	41.64	-0.24	-0.57%	41.34	42.80	29291	12279	2.00%
2025-03-25	41.39	41.88	0.13	0.31%	41.38	42.95	27498	11616	1.87%
2025-03-24	42.87	41.75	-1.12	-2.61%	40.46	42.99	31928	13235	2.18%
2025-03-21	42.85	42.87	-0.23	-0.53%	42.68	43.87	34388	14880	2.34%
2025-03-20	42.67	43.10	0.44	1.03%	42.18	43.89	35722	15415	2.43%
2025-03-19	42.68	42.66	-0.38	-0.88%	42.46	43.26	16910	7232	1.15%
2025-03-18	43.63	43.04	-0.58	-1.33%	42.50	43.95	38779	16669	2.64%
2025-03-17	43.90	43.62	0.06	0.14%	43.26	44.22	24340	10633	1.66%
2025-03-14	43.67	43.56	-0.02	-0.05%	42.64	44.00	32217	13958	2.20%
2025-03-13	44.29	43.58	-0.83	-1.87%	43.00	44.93	34733	15123	2.37%
2025-03-12	45.80	44.41	-1.05	-2.31%	44.31	46.70	44391	20013	3.03%
2025-03-11	43.31	45.46	1.57	3.58%	43.06	45.52	53687	24074	3.66%
2025-03-10	43.83	43.89	0.06	0.14%	43.26	44.82	43936	19395	2.99%
2025-03-07	41.90	43.83	1.74	4.13%	41.41	44.85	67502	29506	4.60%
2025-03-06	41.82	42.09	0.15	0.36%	41.43	42.38	26643	11172	1.82%
2025-03-05	41.72	41.94	0.22	0.53%	41.43	43.00	31788	13347	2.17%
2025-03-04	39.99	41.72	2.18	5.51%	39.18	41.78	42406	17415	2.89%
2025-03-03	39.49	39.54	0.48	1.23%	38.88	40.20	15870	6305	1.08%
2025-02-28	40.70	39.06	-1.74	-4.26%	39.06	40.78	20558	8190	1.40%
2025-02-27	41.63	40.80	-0.79	-1.90%	40.05	41.99	31622	12841	2.16%
2025-02-26	41.69	41.59	0.26	0.63%	40.96	42.24	27024	11251	1.84%
2025-02-25	41.69	41.33	-0.66	-1.57%	41.21	42.30	24738	10315	1.69%
2025-02-24	41.90	41.99	-0.25	-0.59%	41.48	42.60	30368	12756	2.07%
2025-02-21	39.56	42.24	2.71	6.86%	38.91	43.23	66971	27784	4.57%
2025-02-20	39.61	39.53	0.13	0.33%	39.09	40.13	23182	9213	1.58%
2025-02-19	37.50	39.40	1.92	5.12%	37.35	40.76	42021	16585	2.86%
2025-02-18	38.66	37.48	-1.15	-2.98%	37.31	38.84	19098	7283	1.30%
2025-02-17	38.99	38.63	-0.36	-0.92%	38.02	39.56	31150	12047	2.12%
2025-02-14	39.59	38.99	-0.72	-1.81%	38.68	39.95	28058	10966	1.91%
2025-02-13	41.32	39.71	-1.32	-3.22%	39.71	41.69	26139	10614	1.78%
2025-02-12	41.05	41.03	-0.19	-0.46%	40.53	41.40	21959	8978	1.50%
2025-02-11	40.70	41.22	0.53	1.30%	40.60	41.67	30455	12534	2.08%
2025-02-10	41.52	40.69	-0.51	-1.24%	39.80	41.89	24891	10108	1.70%
2025-02-07	40.86	41.20	0.17	0.41%	40.01	41.60	42742	17449	2.91%
2025-02-06	39.80	41.03	1.93	4.94%	39.53	41.09	33053	13338	2.25%
2025-02-05	41.69	39.10	-2.70	-6.46%	38.93	41.80	54377	21793	3.71%
2025-01-27	42.58	41.80	-1.28	-2.97%	41.34	42.90	46138	19344	3.15%
2025-01-24	42.05	43.08	1.03	2.45%	40.77	43.18	49201	20584	3.35%
2025-01-23	42.18	42.05	-0.30	-0.71%	41.70	42.89	45896	19452	3.13%
2025-01-22	40.20	42.35	1.77	4.36%	39.85	43.27	84072	35403	5.73%
2025-01-21	39.79	40.58	1.05	2.66%	38.71	40.58	32290	12908	2.20%
2025-01-20	40.37	39.53	-0.79	-1.96%	39.23	40.96	25589	10210	1.74%
2025-01-17	39.24	40.32	1.09	2.78%	38.66	40.59	31697	12644	2.16%
2025-01-16	39.46	39.23	-0.27	-0.68%	38.70	39.97	26179	10274	1.78%
2025-01-15	40.65	39.50	-1.20	-2.95%	39.30	41.66	29060	11696	1.98%
2025-01-14	38.15	40.70	2.12	5.50%	38.15	40.97	49248	19748	3.36%
2025-01-13	37.55	38.58	0.43	1.13%	37.21	39.88	28735	11181	1.96%
2025-01-10	39.01	38.15	-0.63	-1.62%	38.08	39.61	26476	10256	1.80%
2025-01-09	37.80	38.78	0.73	1.92%	37.45	39.43	34433	13379	2.35%
2025-01-08	37.05	38.05	1.00	2.70%	36.80	38.69	39305	14964	2.68%
2025-01-07	35.09	37.05	1.83	5.20%	35.00	37.15	15145	5474	1.03%
2025-01-06	34.75	35.22	0.49	1.41%	34.44	35.51	13452	4712	0.92%
2025-01-03	35.26	34.73	-0.34	-0.97%	34.71	36.13	20251	7155	1.38%
2025-01-02	37.31	35.07	-2.23	-5.98%	34.92	37.40	20875	7474	1.48%
2024-12-31	38.70	37.30	-1.50	-3.87%	37.25	38.89	26922	10211	1.91%
2024-12-30	39.10	38.80	-0.04	-0.10%	37.82	39.47	29777	11587	2.11%
2024-12-27	38.50	38.84	1.34	3.57%	37.88	39.16	42711	16554	3.03%
2024-12-26	36.48	37.50	1.15	3.16%	36.35	38.17	24655	9292	1.75%