航天南湖 (688552) - 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
2026-09-16	30.39	30.59	0.20	0.66%	30.12	31.01	28368	8673	0.84%
2026-09-15	31.29	30.39	-0.97	-3.09%	30.31	31.49	29483	9072	0.87%
2026-09-14	32.00	31.36	-0.87	-2.70%	31.19	32.30	23433	7376	0.69%
2026-09-11	32.10	32.23	-0.12	-0.37%	31.40	32.56	33610	10774	1.00%
2026-09-10	32.90	32.35	-0.94	-2.82%	32.30	33.60	31672	10359	0.94%
2026-09-09	32.33	33.29	0.84	2.59%	32.02	33.70	56554	18665	1.68%
2026-09-08	31.09	32.45	1.18	3.77%	31.00	32.63	48702	15593	1.44%
2026-09-07	31.75	31.27	-0.66	-2.07%	31.11	32.17	44673	14047	1.32%
2026-09-04	31.62	31.93	0.12	0.38%	31.58	32.86	42963	13891	1.27%
2026-09-03	32.07	31.81	-0.60	-1.85%	31.75	32.89	62866	20176	1.86%
2026-09-02	31.82	32.41	0.62	1.95%	31.64	33.40	85579	27831	2.54%
2026-09-01	30.98	31.79	0.79	2.55%	30.52	32.24	66445	21020	1.97%
2026-08-31	28.62	31.00	2.19	7.60%	28.57	31.34	100665	30454	2.98%
2026-08-28	27.83	28.81	0.74	2.64%	27.80	29.25	52907	15255	1.57%
2026-08-27	26.12	28.07	1.64	6.21%	26.02	28.49	65067	17989	1.93%
2026-08-26	25.83	26.43	0.41	1.58%	25.53	26.88	19530	5171	0.58%
2026-08-25	25.87	26.02	0.15	0.58%	25.28	26.05	14545	3746	0.43%
2026-08-24	26.34	25.87	-0.46	-1.75%	25.46	26.48	17811	4605	0.53%
2026-08-21	25.75	26.33	0.36	1.39%	25.45	26.99	21719	5694	0.64%
2026-08-20	25.60	25.97	0.39	1.52%	25.57	26.34	20606	5361	0.61%
2026-08-19	27.57	25.58	-2.01	-7.29%	25.54	27.60	41646	10916	1.23%
2026-08-18	27.92	27.59	-0.33	-1.18%	27.14	27.93	31962	8782	0.95%
2026-08-17	27.93	27.92	-0.01	-0.04%	27.52	28.27	36229	10110	1.07%
2026-08-14	27.90	27.93	0.03	0.11%	27.69	28.50	22267	6247	0.66%
2026-08-13	28.13	27.90	-0.22	-0.78%	27.88	28.89	33129	9394	0.98%
2026-08-12	27.84	28.12	0.04	0.14%	27.80	29.06	31721	9027	0.94%
2026-08-11	28.66	28.08	-0.30	-1.06%	27.30	28.66	46361	12961	1.37%
2026-08-10	26.95	28.38	1.95	7.38%	26.23	28.70	74755	20671	2.22%
2026-08-07	26.88	26.43	-0.45	-1.67%	25.86	26.93	26907	7053	0.80%
2026-08-06	26.31	26.88	0.14	0.52%	26.23	27.07	28990	7736	0.86%
2026-08-05	26.12	26.74	0.62	2.37%	26.12	27.02	29270	7794	0.87%
2026-08-04	25.96	26.12	0.09	0.35%	25.90	26.35	24807	6482	0.74%
2026-08-03	25.45	26.03	0.53	2.08%	25.02	26.15	25153	6497	0.75%
2026-07-31	25.28	25.50	0.41	1.63%	25.25	26.09	36053	9262	1.07%
2026-07-30	25.01	25.09	-0.27	-1.06%	25.01	25.90	27249	6929	0.81%
2026-07-29	25.06	25.36	0.26	1.04%	24.51	25.44	29825	7466	0.88%
2026-07-28	25.01	25.10	-0.24	-0.95%	24.87	25.98	31061	7845	0.92%
2026-07-27	23.52	25.34	1.44	6.03%	23.42	25.95	62109	15630	1.84%
2026-07-24	23.62	23.90	-0.15	-0.62%	23.62	25.40	45767	11254	1.36%
2026-07-23	23.17	24.05	0.64	2.73%	23.17	24.20	23794	5667	0.71%
2026-07-22	23.92	23.41	-0.51	-2.13%	23.20	24.10	28329	6691	0.84%
2026-07-21	23.85	23.92	0.07	0.29%	22.80	24.12	46786	11053	1.39%
2026-07-20	23.50	23.85	0.57	2.45%	23.20	24.77	50246	12049	1.49%
2026-07-17	24.55	23.28	-1.47	-5.94%	23.14	24.89	37429	8908	1.11%
2026-07-16	24.86	24.75	0.06	0.24%	24.25	25.33	29684	7376	0.88%
2026-07-15	25.70	24.69	-0.19	-0.76%	24.51	25.70	27008	6717	0.80%
2026-07-14	25.66	24.88	-0.84	-3.27%	24.20	25.76	49510	12249	1.47%
2026-07-13	28.45	25.72	-2.47	-8.76%	25.60	28.85	65587	17363	1.94%
2026-07-10	27.13	28.19	1.04	3.83%	26.53	29.47	65712	18578	1.95%
2026-07-09	27.00	27.15	-0.08	-0.29%	26.31	27.68	32406	8693	0.96%
2026-07-08	27.75	27.23	-0.66	-2.37%	27.10	28.05	31048	8536	0.92%
2026-07-07	28.23	27.89	-0.65	-2.28%	27.76	29.00	50277	14270	1.49%
2026-07-06	29.87	28.54	-1.31	-4.39%	27.90	30.22	76645	22076	2.27%
2026-07-03	28.23	29.85	2.01	7.22%	27.93	30.17	67724	19905	2.01%
2026-07-02	28.92	27.84	-1.08	-3.73%	27.71	29.19	41146	11679	1.22%
2026-07-01	28.20	28.92	0.79	2.81%	28.10	29.50	45412	13204	1.35%
2026-06-30	27.13	28.13	0.96	3.53%	27.01	28.45	44822	12566	1.33%
2026-06-29	27.47	27.17	-0.34	-1.24%	26.81	27.99	39872	10851	1.18%
2026-06-26	27.96	27.51	-0.45	-1.61%	26.80	28.00	41198	11289	1.22%
2026-06-25	28.40	27.96	-0.57	-2.00%	27.70	28.98	40653	11432	1.21%
2026-06-24	28.60	28.53	0.03	0.11%	27.43	28.71	36990	10404	1.10%
2026-06-23	28.41	28.50	0.09	0.32%	27.75	29.99	55021	15952	1.63%
2026-06-22	29.21	28.41	-0.33	-1.15%	27.53	29.24	34114	9549	1.01%
2026-06-18	28.76	28.74	-0.07	-0.24%	28.23	29.28	30281	8724	0.90%
2026-06-17	28.88	28.81	-0.28	-0.96%	28.32	29.35	27227	7835	0.81%
2026-06-16	29.64	29.09	-0.46	-1.56%	28.88	29.65	40045	11676	1.19%
2026-06-15	28.49	29.55	0.62	2.14%	28.36	29.97	43017	12594	1.28%
2026-06-12	27.88	28.93	1.39	5.05%	27.40	29.73	56431	16329	1.67%
2026-06-11	27.12	27.57	0.22	0.80%	26.80	27.85	30606	8381	0.91%
2026-06-10	27.99	27.35	-0.70	-2.50%	27.01	28.88	35911	9959	1.06%
2026-06-09	28.32	28.05	0.23	0.83%	27.32	28.32	31812	8900	0.94%