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
2026-06-18	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%
2026-06-08	29.00	27.82	-1.70	-5.76%	27.44	29.35	42982	12148	1.27%
2026-06-05	29.30	29.52	-0.01	-0.03%	28.93	29.96	37779	11137	1.12%
2026-06-04	30.14	29.53	-0.16	-0.54%	29.23	30.15	32875	9767	0.97%
2026-06-03	29.46	29.69	0.23	0.78%	29.22	30.56	57618	17287	1.71%
2026-06-02	31.41	29.46	-1.73	-5.55%	29.19	31.47	98677	29261	2.93%
2026-06-01	31.33	31.19	-0.11	-0.35%	31.01	31.85	26347	8277	0.78%
2026-05-29	32.60	31.30	-1.65	-5.01%	30.87	33.20	38188	12115	1.13%
2026-05-28	33.21	32.95	0.20	0.61%	32.06	33.21	30881	10085	0.92%
2026-05-27	34.10	32.75	-0.95	-2.82%	32.43	34.10	32914	10933	0.98%
2026-05-26	34.70	33.70	-1.00	-2.88%	33.38	34.75	37018	12485	1.10%
2026-05-25	35.02	34.70	-0.52	-1.48%	34.03	35.95	35935	12452	1.07%
2026-05-22	35.06	35.22	0.14	0.40%	34.60	35.41	30473	10683	0.90%
2026-05-21	36.67	35.08	-1.19	-3.28%	35.00	36.88	44141	15888	1.31%
2026-05-20	36.00	36.27	-0.10	-0.27%	35.60	36.65	30106	10875	0.89%
2026-05-19	37.02	36.37	-0.92	-2.47%	36.10	37.37	40225	14663	1.19%
2026-05-18	35.22	37.29	0.14	0.38%	35.22	37.99	53978	19787	1.60%
2026-05-15	37.51	37.15	-0.50	-1.33%	36.88	38.14	39734	14912	4.58%
2026-05-14	39.68	37.65	-2.08	-5.24%	37.65	40.10	53996	20715	6.22%
2026-05-13	39.32	39.73	-0.19	-0.48%	39.02	40.00	46004	18171	5.30%
2026-05-12	40.88	39.92	-0.99	-2.42%	39.60	40.88	65322	26134	7.52%
2026-05-11	42.15	40.91	-1.05	-2.50%	40.70	42.27	82563	33971	9.51%
2026-05-08	39.51	41.96	2.22	5.59%	38.85	42.49	116219	48261	13.39%
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%