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
2026-05-07	40.01	39.74	-0.27	-0.67%	39.19	40.21	54583	21575	6.29%
2026-05-06	40.08	40.01	-0.07	-0.17%	39.61	40.97	75441	30308	8.69%
2026-04-30	40.00	40.08	0.43	1.08%	38.44	40.50	72189	28515	8.31%
2026-04-29	41.78	39.65	-1.31	-3.20%	39.50	41.78	52486	21047	6.04%
2026-04-28	42.91	40.96	-2.06	-4.79%	40.41	42.91	44963	18561	5.18%
2026-04-27	43.00	43.02	-0.31	-0.72%	41.82	43.38	71613	30438	8.25%
2026-04-24	46.46	43.33	-2.79	-6.05%	43.18	47.01	62541	27537	7.20%
2026-04-23	49.37	46.12	-4.84	-9.50%	45.68	50.68	95900	45309	11.04%
2026-04-22	46.31	50.96	3.04	6.34%	46.10	51.20	132606	66051	15.27%
2026-04-21	50.12	47.92	-2.32	-4.62%	47.50	50.80	85955	41669	9.90%
2026-04-20	49.97	50.24	1.54	3.16%	49.97	53.79	130656	66898	15.05%
2026-04-17	46.53	48.70	1.88	4.02%	46.32	49.55	95381	45977	10.99%
2026-04-16	45.55	46.82	0.97	2.12%	45.10	47.68	73324	34239	8.44%
2026-04-15	44.83	45.85	-0.25	-0.54%	44.80	46.25	79217	36030	9.12%
2026-04-14	42.50	46.10	4.43	10.63%	41.99	46.80	158760	70541	18.28%
2026-04-13	38.07	41.67	3.32	8.66%	38.07	42.47	118526	47968	13.65%
2026-04-10	37.44	38.35	1.18	3.17%	37.44	38.60	61270	23428	7.06%
2026-04-09	38.22	37.17	-1.33	-3.45%	36.50	38.49	77931	29122	8.98%
2026-04-08	38.31	38.50	0.75	1.99%	38.15	39.48	91933	35587	10.59%
2026-04-07	38.47	37.75	-0.72	-1.87%	37.39	38.73	33641	12721	3.87%
2026-04-03	40.77	38.47	-2.30	-5.64%	38.36	41.30	54603	21407	6.29%
2026-04-02	41.90	40.77	-0.73	-1.76%	40.58	42.19	38047	15607	4.38%
2026-04-01	43.53	41.50	-1.34	-3.13%	41.35	43.77	55133	23178	6.35%
2026-03-31	43.79	42.84	-1.14	-2.59%	42.73	45.25	73683	32238	8.49%
2026-03-30	40.12	43.98	3.07	7.50%	40.12	44.64	108708	47182	12.52%
2026-03-27	39.65	40.91	0.99	2.48%	39.06	41.23	57716	23324	6.65%
2026-03-26	40.83	39.92	-1.74	-4.18%	39.62	40.90	62992	25211	7.25%
2026-03-25	41.71	41.66	-0.60	-1.42%	39.61	42.50	111308	45704	12.82%
2026-03-24	43.00	42.26	-0.65	-1.51%	40.70	43.12	90650	37875	10.44%
2026-03-23	40.00	42.91	2.22	5.46%	39.32	44.66	137570	59585	15.84%
2026-03-20	39.80	40.69	1.18	2.99%	39.12	41.83	96133	39376	11.07%
2026-03-19	37.58	39.51	1.15	3.00%	37.58	39.55	57708	22400	6.65%
2026-03-18	38.02	38.36	0.34	0.89%	37.77	38.65	22821	8737	2.63%
2026-03-17	39.58	38.02	-1.41	-3.58%	37.95	39.74	28181	10906	3.25%
2026-03-16	38.90	39.43	0.95	2.47%	37.51	39.59	54963	21280	6.33%
2026-03-13	38.23	38.48	0.08	0.21%	37.24	38.78	39887	15256	4.59%
2026-03-12	38.47	38.40	-0.15	-0.39%	37.95	38.57	35704	13648	4.11%
2026-03-11	40.13	38.55	-1.44	-3.60%	38.45	40.29	68727	26840	7.92%
2026-03-10	39.30	39.99	0.69	1.76%	39.30	40.25	49598	19729	5.71%
2026-03-09	41.18	39.30	-2.00	-4.84%	38.88	41.50	65109	25799	7.50%
2026-03-06	42.00	41.30	-1.26	-2.96%	41.03	42.17	62260	25805	7.17%
2026-03-05	43.31	42.56	-2.09	-4.68%	41.80	44.00	115357	49168	13.29%
2026-03-04	41.55	44.65	1.78	4.15%	41.35	45.84	130468	57563	15.03%
2026-03-03	45.00	42.87	-3.21	-6.97%	42.18	45.16	129770	56243	14.95%
2026-03-02	44.00	46.08	5.18	12.67%	42.06	47.72	189356	85602	21.81%
2026-02-27	40.98	40.90	-0.36	-0.87%	40.60	41.43	46718	19127	5.38%
2026-02-26	40.70	41.26	0.20	0.49%	39.82	41.80	56970	23306	6.56%
2026-02-25	40.90	41.06	-0.11	-0.27%	40.18	41.36	51570	21039	5.94%
2026-02-24	40.80	41.17	1.10	2.75%	39.81	41.63	67142	27536	7.73%
2026-02-13	39.43	40.07	0.75	1.91%	39.21	41.70	80140	32466	9.23%
2026-02-12	39.26	39.32	0.17	0.43%	38.89	39.78	51350	20182	5.91%
2026-02-11	39.94	39.15	-0.79	-1.98%	39.09	40.18	59676	23657	6.87%
2026-02-10	42.10	39.94	-2.35	-5.56%	39.41	42.19	110901	44762	12.77%
2026-02-09	43.00	42.29	0.13	0.31%	41.84	43.08	51760	21947	5.96%
2026-02-06	42.70	42.16	-1.37	-3.15%	41.80	43.92	53500	22709	6.16%
2026-02-05	41.80	43.53	1.05	2.47%	41.74	45.60	80676	35668	9.29%
2026-02-04	41.60	42.48	0.59	1.41%	41.22	44.36	73912	31652	8.51%
2026-02-03	41.86	41.89	0.67	1.63%	41.02	42.43	52058	21769	6.00%
2026-02-02	42.15	41.22	-1.00	-2.37%	41.16	43.00	38215	15985	4.40%
2026-01-30	43.00	42.22	-1.07	-2.47%	41.50	43.66	55809	23558	6.43%
2026-01-29	43.70	43.29	-0.83	-1.88%	43.23	45.53	65318	28954	7.52%
2026-01-28	44.50	44.12	-0.88	-1.96%	43.68	45.60	59278	26323	6.83%