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
2026-09-16	14.01	14.26	0.21	1.49%	13.94	14.28	20278	2865	0.51%
2026-09-15	14.25	14.05	-0.18	-1.26%	14.03	14.34	16738	2368	0.42%
2026-09-14	14.50	14.23	-0.21	-1.45%	14.20	14.50	23607	3377	0.59%
2026-09-11	14.44	14.44	-0.02	-0.14%	14.04	14.52	33200	4736	0.83%
2026-09-10	14.51	14.46	-0.19	-1.30%	14.38	14.65	20532	2974	0.51%
2026-09-09	14.68	14.65	-0.15	-1.01%	14.54	14.89	24039	3534	0.60%
2026-09-08	14.74	14.80	0.10	0.68%	14.60	14.97	25271	3749	0.63%
2026-09-07	14.68	14.70	0.07	0.48%	14.38	14.80	31590	4617	0.79%
2026-09-04	14.78	14.63	-0.03	-0.20%	14.58	14.97	40049	5929	1.00%
2026-09-03	14.70	14.66	0.06	0.41%	14.50	15.06	54897	8107	1.37%
2026-09-02	14.40	14.60	0.11	0.76%	14.31	14.81	32281	4709	0.81%
2026-09-01	14.35	14.49	0.24	1.68%	14.20	14.61	34049	4919	0.85%
2026-08-31	14.09	14.25	0.07	0.49%	13.96	14.29	25853	3651	0.65%
2026-08-28	14.08	14.18	-0.03	-0.21%	14.06	14.42	28172	4021	0.70%
2026-08-27	14.23	14.21	0.02	0.14%	14.05	14.27	22209	3149	0.56%
2026-08-26	14.02	14.19	0.11	0.78%	14.02	14.26	15349	2175	0.38%
2026-08-25	13.80	14.08	0.18	1.29%	13.71	14.19	22128	3100	0.55%
2026-08-24	13.96	13.90	-0.09	-0.64%	13.75	14.36	29194	4090	0.73%
2026-08-21	13.73	13.99	0.12	0.87%	13.62	14.05	24565	3415	0.61%
2026-08-20	13.70	13.87	0.18	1.31%	13.69	14.02	23498	3256	0.59%
2026-08-19	14.77	13.69	-0.74	-5.13%	13.67	14.84	49489	6945	1.24%
2026-08-18	14.46	14.43	-0.01	-0.07%	14.12	14.46	32082	4573	0.80%
2026-08-17	14.39	14.44	0.06	0.42%	14.23	14.51	32321	4648	0.81%
2026-08-14	14.42	14.38	0.03	0.21%	14.20	14.46	21435	3072	0.54%
2026-08-13	14.78	14.35	-0.24	-1.64%	14.33	14.78	34183	4963	0.85%
2026-08-12	14.50	14.59	0.07	0.48%	14.47	14.71	21015	3071	0.53%
2026-08-11	14.70	14.52	-0.29	-1.96%	14.33	14.72	26877	3900	0.67%
2026-08-10	14.56	14.81	0.31	2.14%	14.34	14.82	38099	5576	0.95%
2026-08-07	14.41	14.50	0.03	0.21%	14.07	14.55	40531	5798	1.01%
2026-08-06	14.30	14.47	0.00	0.00%	14.25	14.72	41435	5999	1.04%
2026-08-05	14.50	14.47	0.05	0.35%	14.33	14.68	36186	5248	0.90%
2026-08-04	14.48	14.42	0.09	0.63%	14.30	14.53	27245	3929	0.68%
2026-08-03	13.88	14.33	0.45	3.24%	13.87	14.34	37947	5380	0.95%
2026-07-31	13.70	13.88	0.42	3.12%	13.70	14.23	43709	6107	1.09%
2026-07-30	13.63	13.46	-0.14	-1.03%	13.40	13.79	31624	4304	0.79%
2026-07-29	13.44	13.60	0.21	1.57%	13.26	13.68	25662	3466	0.64%
2026-07-28	13.20	13.39	0.05	0.37%	13.20	13.59	27748	3725	0.69%
2026-07-27	12.86	13.34	0.43	3.33%	12.86	13.35	25762	3399	0.64%
2026-07-24	13.29	12.91	-0.47	-3.51%	12.91	13.42	27130	3564	0.68%
2026-07-23	13.00	13.38	0.15	1.13%	12.99	13.45	38441	5105	0.96%
2026-07-22	13.47	13.23	-0.40	-2.93%	13.14	13.63	36804	4922	0.92%
2026-07-21	13.49	13.63	0.19	1.41%	12.95	13.77	44260	5940	1.11%
2026-07-20	13.54	13.44	-0.07	-0.52%	13.01	13.88	41661	5617	1.04%
2026-07-17	14.08	13.51	-0.59	-4.18%	13.45	14.24	48615	6721	1.22%
2026-07-16	14.11	14.10	-0.16	-1.12%	13.92	14.32	26681	3776	0.67%
2026-07-15	13.87	14.26	0.24	1.71%	13.87	14.46	42393	6009	1.06%
2026-07-14	14.18	14.02	-0.12	-0.85%	13.58	14.18	42748	5910	1.07%
2026-07-13	15.26	14.14	-1.10	-7.22%	14.05	15.38	77010	11092	1.93%
2026-07-10	14.26	15.24	0.79	5.47%	14.26	16.02	92441	14154	2.31%
2026-07-09	14.11	14.45	0.34	2.41%	13.82	14.48	40109	5673	1.00%
2026-07-08	14.38	14.11	-0.23	-1.60%	13.99	14.45	38605	5474	0.97%
2026-07-07	14.81	14.34	-0.43	-2.91%	14.20	14.95	33144	4802	0.83%
2026-07-06	15.41	14.77	-0.79	-5.08%	14.77	15.67	38347	5789	0.96%
2026-07-03	15.05	15.56	0.55	3.66%	15.01	15.84	46302	7201	1.16%
2026-07-02	15.33	15.01	-0.30	-1.96%	15.00	15.85	48988	7549	1.22%
2026-07-01	15.14	15.31	0.25	1.66%	15.00	15.58	41195	6314	1.03%
2026-06-30	14.50	15.06	0.56	3.86%	14.40	15.28	43375	6479	1.08%
2026-06-29	14.56	14.50	-0.16	-1.09%	14.15	14.67	36696	5280	0.92%
2026-06-26	14.66	14.66	-0.23	-1.54%	14.21	14.91	43713	6389	1.09%
2026-06-25	15.49	14.89	-0.69	-4.43%	14.77	15.63	65278	9791	1.63%
2026-06-24	15.70	15.58	-0.24	-1.52%	15.23	15.82	44490	6878	1.11%
2026-06-23	16.06	15.82	-0.41	-2.53%	15.73	16.34	31983	5139	0.80%
2026-06-22	16.47	16.23	-0.10	-0.61%	15.56	16.48	50938	8095	1.27%
2026-06-18	16.39	16.33	-0.05	-0.31%	16.06	16.60	38904	6360	0.97%
2026-06-17	16.51	16.38	-0.39	-2.33%	16.22	16.85	32574	5365	0.81%
2026-06-16	16.65	16.77	0.17	1.02%	16.44	16.92	32416	5416	0.81%
2026-06-15	16.89	16.60	-0.27	-1.60%	16.45	17.00	51632	8607	1.29%
2026-06-12	16.32	16.87	0.74	4.59%	16.25	17.25	58106	9813	1.45%
2026-06-11	16.46	16.13	-0.36	-2.18%	15.93	16.47	30782	4955	0.77%
2026-06-10	16.90	16.49	-0.41	-2.43%	16.19	17.10	33072	5479	0.83%
2026-06-09	16.88	16.90	0.10	0.60%	16.66	16.94	22779	3826	0.57%