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
2025-09-15	35.77	35.35	-0.11	-0.31%	34.77	35.77	56581	19922	6.52%
2025-09-12	35.50	35.46	-0.29	-0.81%	35.33	36.35	52286	18689	6.02%
2025-09-11	33.92	35.75	2.32	6.94%	33.31	36.36	89342	31365	10.29%
2025-09-10	33.40	33.43	0.48	1.46%	33.03	33.93	37551	12565	4.32%
2025-09-09	34.18	32.95	-1.25	-3.65%	32.92	34.18	41591	13884	4.79%
2025-09-08	33.80	34.20	0.34	1.00%	33.11	34.80	64740	21949	7.46%
2025-09-05	33.11	33.86	0.93	2.82%	32.66	34.19	71228	23861	8.20%
2025-09-04	35.86	32.93	-2.80	-7.84%	32.66	35.90	127760	43385	14.71%
2025-09-03	41.80	35.73	-5.52	-13.38%	35.49	42.36	136296	51902	15.70%
2025-09-02	44.62	41.25	-2.96	-6.70%	40.60	44.62	101863	42578	11.73%
2025-09-01	45.00	44.21	-1.70	-3.70%	43.72	45.91	106011	47145	12.21%
2025-08-29	43.42	45.91	2.49	5.73%	42.37	45.91	141897	62659	16.34%
2025-08-28	44.30	43.42	-0.38	-0.87%	41.54	44.81	132124	56241	15.22%
2025-08-27	44.60	43.80	-1.20	-2.67%	43.79	46.38	145291	65649	16.73%
2025-08-26	47.03	45.00	-1.59	-3.41%	44.03	47.06	142054	64186	16.36%
2025-08-25	41.00	46.59	3.14	7.23%	40.91	49.98	259718	118147	29.91%
2025-08-22	39.02	43.45	4.16	10.59%	38.88	43.48	169699	69336	19.54%
2025-08-21	38.83	39.29	0.00	0.00%	38.53	39.50	63669	24817	7.33%
2025-08-20	39.00	39.29	0.11	0.28%	38.25	40.05	85420	33520	9.84%
2025-08-19	40.01	39.18	-0.83	-2.07%	38.41	40.01	85917	33501	9.90%
2025-08-18	39.00	40.01	1.30	3.36%	38.72	40.34	93021	36884	10.71%
2025-08-15	37.90	38.71	0.65	1.71%	37.88	38.75	61407	23541	7.07%
2025-08-14	39.50	38.06	-1.54	-3.89%	38.04	39.50	86721	33355	9.99%
2025-08-13	39.30	39.60	0.40	1.02%	38.90	40.16	90493	35751	10.42%
2025-08-12	39.94	39.20	-0.90	-2.24%	38.52	40.65	93251	36574	10.74%
2025-08-11	39.62	40.10	0.20	0.50%	39.54	40.80	91919	36874	10.59%
2025-08-08	40.85	39.90	-1.39	-3.37%	39.78	42.36	123361	50280	14.21%
2025-08-07	42.68	41.29	-1.71	-3.98%	40.99	42.76	127842	53221	14.72%
2025-08-06	39.00	43.00	3.77	9.61%	38.99	43.67	220511	92361	25.40%
2025-08-05	40.46	39.23	-0.51	-1.28%	38.86	40.63	111536	43911	12.85%
2025-08-04	36.88	39.74	2.79	7.55%	36.88	39.92	173646	67889	20.00%
2025-08-01	37.84	36.95	-1.25	-3.27%	36.28	38.43	95398	35472	10.99%
2025-07-31	37.55	38.20	0.37	0.98%	37.40	39.21	89314	34194	10.29%
2025-07-30	39.08	37.83	-1.21	-3.10%	37.05	39.65	131311	50191	15.12%
2025-07-29	38.11	39.04	0.36	0.93%	38.00	39.04	95009	36536	10.94%
2025-07-28	38.40	38.68	0.10	0.26%	38.36	39.20	82239	31900	9.47%
2025-07-25	38.90	38.58	-0.30	-0.77%	37.80	38.90	59002	22583	6.80%
2025-07-24	37.43	38.88	1.37	3.65%	37.37	40.26	118708	45913	13.67%
2025-07-23	38.45	37.51	-1.53	-3.92%	37.13	38.69	92152	34864	10.61%
2025-07-22	38.88	39.04	0.09	0.23%	38.40	40.27	117517	45976	13.53%
2025-07-21	39.01	38.95	-0.31	-0.79%	38.38	39.49	106929	41554	12.32%
2025-07-18	37.00	39.26	1.87	5.00%	37.00	40.39	174172	67397	20.06%
2025-07-17	34.79	37.39	2.60	7.47%	34.71	37.84	166072	60788	19.13%
2025-07-16	35.20	34.79	-0.50	-1.42%	34.56	35.45	61400	21385	7.07%
2025-07-15	35.66	35.29	-0.53	-1.48%	34.81	35.89	64669	22750	7.45%
2025-07-14	36.15	35.82	-0.48	-1.32%	35.78	36.64	60364	21782	6.95%
2025-07-11	35.53	36.30	0.35	0.97%	35.53	36.80	54492	19757	6.28%
2025-07-10	36.90	35.95	-1.40	-3.75%	35.27	36.90	82161	29411	9.46%
2025-07-09	37.70	37.35	-0.11	-0.29%	37.11	38.95	90580	34457	10.43%
2025-07-08	37.46	37.46	0.34	0.92%	37.02	37.95	58912	22046	6.78%
2025-07-07	37.49	37.12	-0.44	-1.17%	36.85	38.08	61774	23178	7.11%
2025-07-04	37.80	37.56	-0.64	-1.68%	37.37	38.41	72210	27223	8.32%
2025-07-03	37.82	38.20	0.38	1.00%	37.60	38.89	77235	29514	8.90%
2025-07-02	39.21	37.82	-1.69	-4.28%	37.68	39.43	94449	36220	10.88%
2025-07-01	39.91	39.51	-0.40	-1.00%	38.68	40.15	140253	55227	16.15%
2025-06-30	36.13	39.91	3.81	10.55%	36.13	41.00	184209	72272	21.22%
2025-06-27	36.15	36.10	-0.56	-1.53%	36.01	37.46	92777	33883	10.69%
2025-06-26	35.16	36.66	1.15	3.24%	35.02	37.72	149255	54900	17.19%
2025-06-25	34.19	35.51	1.34	3.92%	34.02	36.36	154206	54680	17.76%
2025-06-24	34.30	34.17	-2.32	-6.36%	33.60	35.38	159013	54685	18.31%
2025-06-23	36.42	36.49	0.44	1.22%	35.80	37.01	97634	35447	11.24%
2025-06-20	37.74	36.05	-2.62	-6.78%	35.99	38.00	128367	46944	14.78%
2025-06-19	39.51	38.67	-2.44	-5.94%	37.93	40.28	139270	54081	16.04%
2025-06-18	38.98	41.11	1.75	4.45%	38.79	43.00	181508	74166	20.90%
2025-06-17	38.17	39.36	0.80	2.07%	37.85	40.56	159273	62258	18.34%
2025-06-16	39.58	38.56	-2.39	-5.84%	38.15	40.22	200148	78402	23.05%
2025-06-13	36.60	40.95	6.08	17.44%	35.10	41.23	274439	104122	31.61%
2025-06-12	35.00	34.87	-0.63	-1.77%	34.78	35.59	78765	27567	9.07%
2025-06-11	33.90	35.50	1.65	4.87%	33.40	35.99	143026	49991	16.47%
2025-06-10	35.10	33.85	-2.18	-6.05%	33.50	35.39	142916	48702	16.46%
2025-06-09	34.00	36.03	2.56	7.65%	34.00	38.57	216219	77548	24.90%