航亚科技 (688510) - 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
2026-05-07	33.70	34.92	1.22	3.62%	33.30	35.01	81347	27909	3.13%
2026-05-06	33.30	33.70	0.42	1.26%	33.30	35.00	74732	25581	2.88%
2026-04-30	31.98	33.28	1.49	4.69%	31.62	33.68	91822	30494	3.54%
2026-04-29	31.81	31.79	-0.34	-1.06%	31.36	32.33	37838	11978	1.46%
2026-04-28	33.03	32.13	-0.91	-2.75%	31.39	33.13	54838	17569	2.11%
2026-04-27	33.36	33.04	-0.09	-0.27%	32.00	33.49	41693	13727	1.61%
2026-04-24	33.88	33.13	-1.15	-3.35%	32.95	34.50	73764	24593	2.84%
2026-04-23	33.88	34.28	1.85	5.70%	33.51	35.86	167663	57921	6.46%
2026-04-22	32.55	32.43	-0.29	-0.89%	32.13	32.86	77947	25296	3.00%
2026-04-21	33.56	32.72	-0.88	-2.62%	32.44	33.78	78257	25668	3.02%
2026-04-20	33.98	33.60	0.25	0.75%	31.64	33.99	113969	37654	4.39%
2026-04-17	32.00	33.35	0.40	1.21%	31.56	34.26	91424	30398	3.52%
2026-04-16	33.13	32.95	-0.25	-0.75%	32.50	33.49	89707	29507	3.46%
2026-04-15	32.33	33.20	0.89	2.75%	32.23	33.67	102290	33713	3.94%
2026-04-14	32.17	32.31	0.24	0.75%	31.63	32.95	78930	25494	3.04%
2026-04-13	33.26	32.07	-1.43	-4.27%	31.19	33.42	107857	34619	4.16%
2026-04-10	33.99	33.50	0.77	2.35%	32.82	34.28	81987	27605	3.16%
2026-04-09	32.77	32.73	-0.62	-1.86%	32.08	33.30	53974	17601	2.08%
2026-04-08	31.96	33.35	2.54	8.24%	31.60	33.50	73509	24211	2.83%
2026-04-07	30.49	30.81	0.14	0.46%	30.38	31.38	47718	14785	1.84%
2026-04-03	30.98	30.67	-0.32	-1.03%	30.27	31.55	36789	11285	1.42%
2026-04-02	31.51	30.99	-0.82	-2.58%	30.90	32.16	47007	14738	1.81%
2026-04-01	32.18	31.81	0.95	3.08%	31.13	32.18	58109	18366	2.24%
2026-03-31	32.13	30.86	-0.93	-2.93%	30.86	32.79	76289	24138	2.94%
2026-03-30	31.56	31.79	0.16	0.51%	30.71	31.95	55761	17518	2.15%
2026-03-27	30.97	31.63	0.03	0.09%	30.50	31.84	49037	15417	1.89%
2026-03-26	32.56	31.60	-0.90	-2.77%	31.32	32.60	58853	18715	2.27%
2026-03-25	32.32	32.50	0.70	2.20%	32.01	33.12	62559	20296	2.41%
2026-03-24	31.99	31.80	0.84	2.71%	30.80	32.50	89331	28286	3.44%
2026-03-23	33.11	30.96	-2.71	-8.05%	30.70	33.50	128611	40973	4.96%
2026-03-20	34.00	33.67	-1.20	-3.44%	33.67	35.54	93338	31928	3.60%
2026-03-19	35.66	34.87	-1.49	-4.10%	34.50	35.84	49720	17417	1.92%
2026-03-18	34.35	36.36	1.51	4.33%	34.35	36.67	74085	26648	2.85%
2026-03-17	35.58	34.85	-0.75	-2.11%	34.80	36.79	53525	19112	2.06%
2026-03-16	36.28	35.60	-0.50	-1.39%	34.78	36.70	97080	34431	3.74%
2026-03-13	36.90	36.10	-1.37	-3.66%	35.92	37.28	97176	35430	3.74%
2026-03-12	40.83	37.47	-2.71	-6.74%	36.24	40.83	150329	57162	5.79%
2026-03-11	43.50	40.18	-1.02	-2.48%	40.12	45.00	136882	57724	5.27%
2026-03-10	39.92	41.20	1.61	4.07%	39.86	41.77	105097	42858	4.05%
2026-03-09	39.13	39.59	-0.62	-1.54%	38.00	40.00	133729	52173	5.15%
2026-03-06	39.00	40.21	0.96	2.45%	39.00	42.60	109930	44908	4.24%
2026-03-05	39.50	39.25	0.73	1.90%	38.10	40.09	84138	33097	3.24%
2026-03-04	36.57	38.52	0.47	1.24%	36.36	39.27	155568	59315	5.99%
2026-03-03	44.12	38.05	-6.79	-15.14%	37.20	44.34	282666	111393	10.89%
2026-03-02	45.00	44.84	-1.79	-3.84%	43.12	46.06	119732	53519	4.61%
2026-02-27	47.31	46.63	-1.15	-2.41%	44.71	50.47	114283	54038	4.40%
2026-02-26	45.34	47.78	1.99	4.35%	43.00	49.50	85173	39149	3.28%
2026-02-25	44.83	45.79	0.46	1.01%	43.37	45.79	75765	33693	2.92%
2026-02-24	43.74	45.33	1.05	2.37%	41.65	45.33	96300	41908	3.71%
2026-02-13	41.21	44.28	2.97	7.19%	40.20	44.35	180752	77009	6.96%
2026-02-12	39.89	41.31	2.20	5.63%	39.00	42.13	92585	38033	3.57%
2026-02-11	40.85	39.11	-1.31	-3.24%	38.90	40.85	69272	27474	2.67%
2026-02-10	40.24	40.42	0.37	0.92%	38.66	42.00	83699	33958	3.23%
2026-02-09	39.42	40.05	1.67	4.35%	38.01	41.56	85493	34162	3.29%
2026-02-06	37.77	38.38	-1.66	-4.15%	37.77	40.17	88062	34358	3.39%
2026-02-05	38.60	40.04	-0.15	-0.37%	38.60	41.20	101498	40933	3.91%
2026-02-04	39.05	40.19	0.28	0.70%	38.80	41.20	119918	48070	4.62%
2026-02-03	35.28	39.91	4.98	14.26%	35.28	39.91	130858	50335	5.04%
2026-02-02	37.19	34.93	-1.56	-4.28%	34.83	37.19	65544	23378	2.53%
2026-01-30	38.31	36.49	-1.58	-4.15%	35.50	38.31	110730	40394	4.27%
2026-01-29	38.77	38.07	-0.54	-1.40%	37.78	40.88	97638	38322	3.76%
2026-01-28	39.00	38.61	-0.55	-1.40%	37.90	39.50	70431	27182	2.71%