航天软件 (688562) - 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
2026-05-06	18.58	18.90	0.31	1.67%	18.58	19.18	72547	13717	4.19%
2026-04-30	18.56	18.59	-0.39	-2.05%	17.98	18.65	92392	16950	5.34%
2026-04-29	18.51	18.98	0.48	2.59%	18.47	19.29	49360	9350	2.85%
2026-04-28	19.34	18.50	-0.95	-4.88%	18.39	19.49	52001	9744	3.01%
2026-04-27	19.18	19.45	0.12	0.62%	19.08	19.54	29947	5791	1.73%
2026-04-24	19.51	19.33	-0.32	-1.63%	19.11	19.63	34391	6638	1.99%
2026-04-23	20.04	19.65	-0.39	-1.95%	19.49	20.06	43520	8598	2.52%
2026-04-22	19.93	20.04	-0.02	-0.10%	19.75	20.07	35612	7105	2.06%
2026-04-21	20.32	20.06	-0.33	-1.62%	19.91	20.35	39452	7939	2.28%
2026-04-20	19.91	20.39	0.37	1.85%	19.91	20.54	51138	10383	2.96%
2026-04-17	19.89	20.02	0.13	0.65%	19.76	20.42	31516	6294	1.82%
2026-04-16	20.00	19.89	0.01	0.05%	19.70	20.06	40266	8003	2.33%
2026-04-15	19.96	19.88	-0.09	-0.45%	19.83	20.49	65438	13197	3.78%
2026-04-14	19.30	19.97	0.82	4.28%	19.16	20.02	66812	13135	3.86%
2026-04-13	18.73	19.15	0.32	1.70%	18.61	19.22	33528	6390	1.94%
2026-04-10	18.75	18.83	0.10	0.53%	18.75	19.18	31716	6019	1.83%
2026-04-09	19.01	18.73	-0.43	-2.24%	18.68	19.13	38317	7229	2.21%
2026-04-08	18.59	19.16	0.99	5.45%	18.57	19.21	46014	8729	2.66%
2026-04-07	18.15	18.17	-0.03	-0.16%	18.00	18.40	31152	5674	1.80%
2026-04-03	18.60	18.20	-0.48	-2.57%	18.13	18.86	36472	6699	2.11%
2026-04-02	19.01	18.68	-0.49	-2.56%	18.54	19.24	47442	8935	2.74%
2026-04-01	19.68	19.17	-0.09	-0.47%	18.95	19.77	69047	13257	3.99%
2026-03-31	18.98	19.26	0.73	3.94%	18.95	20.06	124497	24343	7.20%
2026-03-30	17.97	18.53	0.31	1.70%	17.91	18.57	36175	6629	2.09%
2026-03-27	17.96	18.22	0.12	0.66%	17.84	18.40	32946	5980	1.90%
2026-03-26	18.60	18.10	-0.43	-2.32%	17.96	18.62	35498	6477	2.05%
2026-03-25	18.30	18.53	0.18	0.98%	18.24	18.68	36553	6777	2.11%
2026-03-24	17.99	18.35	0.58	3.26%	17.76	18.35	41302	7440	2.39%
2026-03-23	18.66	17.77	-1.18	-6.23%	17.61	18.85	67534	12344	3.90%
2026-03-20	20.19	18.95	-0.82	-4.15%	18.95	20.19	53244	10301	3.08%
2026-03-19	19.97	19.77	-0.34	-1.69%	19.70	20.10	30348	6033	1.75%
2026-03-18	19.76	20.11	0.54	2.76%	19.58	20.11	35056	6954	2.03%
2026-03-17	20.15	19.57	-0.57	-2.83%	19.53	20.25	32483	6459	1.88%
2026-03-16	19.96	20.14	0.11	0.55%	19.62	20.16	43130	8588	2.49%
2026-03-13	20.46	20.03	-0.25	-1.23%	19.97	20.46	40957	8275	2.37%
2026-03-12	20.61	20.28	-0.42	-2.03%	20.00	20.70	42195	8575	2.44%
2026-03-11	21.20	20.70	-0.51	-2.40%	20.65	21.35	46515	9712	2.69%
2026-03-10	20.99	21.21	0.45	2.17%	20.95	21.44	42025	8899	2.43%
2026-03-09	20.70	20.76	-0.18	-0.86%	20.19	20.90	55672	11437	3.22%
2026-03-06	20.60	20.94	0.16	0.77%	20.45	21.26	41995	8802	2.43%
2026-03-05	20.83	20.78	0.25	1.22%	20.42	21.00	45587	9448	2.63%
2026-03-04	20.06	20.53	0.23	1.13%	19.96	20.86	66614	13727	3.85%
2026-03-03	22.46	20.30	-2.20	-9.78%	20.27	22.46	131026	27829	7.57%
2026-03-02	22.06	22.50	0.28	1.26%	22.05	23.08	98768	22317	5.71%
2026-02-27	22.05	22.22	0.07	0.32%	22.05	22.51	46001	10274	2.66%
2026-02-26	22.13	22.15	0.05	0.23%	21.76	22.28	45459	10038	2.63%
2026-02-25	21.68	22.10	0.42	1.94%	21.66	22.27	49133	10808	2.84%
2026-02-24	22.23	21.68	-0.32	-1.45%	21.64	22.38	49817	10917	2.88%
2026-02-13	22.26	22.00	-0.27	-1.21%	21.94	22.49	45278	10070	2.62%
2026-02-12	22.20	22.27	0.07	0.32%	22.10	22.41	40109	8944	2.32%
2026-02-11	22.37	22.20	-0.17	-0.76%	22.17	22.63	45936	10270	2.65%
2026-02-10	22.60	22.37	-0.13	-0.58%	22.16	22.64	46679	10459	2.70%
2026-02-09	22.37	22.50	0.52	2.37%	22.24	22.65	57268	12859	3.31%
2026-02-06	22.00	21.98	-0.20	-0.90%	21.82	22.44	51341	11382	2.97%
2026-02-05	22.52	22.18	-0.58	-2.55%	22.15	22.86	63525	14258	3.67%
2026-02-04	22.75	22.76	-0.09	-0.39%	22.39	23.03	75997	17246	4.39%
2026-02-03	22.35	22.85	0.75	3.39%	22.16	22.93	86902	19680	5.02%
2026-02-02	22.55	22.10	-0.36	-1.60%	22.02	23.05	77104	17406	4.46%
2026-01-30	22.51	22.46	-0.22	-0.97%	22.14	22.86	85092	19132	4.92%
2026-01-29	22.47	22.68	-0.01	-0.04%	22.31	23.30	98365	22460	5.69%
2026-01-28	23.21	22.69	-0.62	-2.66%	22.54	23.75	102939	23581	5.95%
2026-01-27	22.91	23.31	0.43	1.88%	22.31	23.34	129977	29760	7.51%
2026-01-26	24.65	22.88	-1.85	-7.48%	22.61	24.73	196064	46143	11.33%