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
2026-07-30	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%
2026-06-08	16.32	16.80	0.12	0.72%	16.26	16.85	33574	5593	0.84%
2026-06-05	16.43	16.68	0.26	1.58%	16.25	16.90	31421	5231	0.79%
2026-06-04	17.19	16.42	-0.62	-3.64%	16.20	17.19	42413	7002	1.06%
2026-06-03	17.18	17.04	-0.14	-0.81%	16.91	17.43	35155	6017	0.88%
2026-06-02	17.20	17.18	-0.14	-0.81%	16.97	17.53	32225	5570	0.81%
2026-06-01	17.22	17.32	0.18	1.05%	17.10	17.54	37619	6512	0.94%
2026-05-29	17.59	17.14	-0.31	-1.78%	17.04	18.19	60349	10548	1.51%
2026-05-28	17.35	17.45	0.13	0.75%	16.88	17.64	47707	8240	1.19%
2026-05-27	18.02	17.32	-0.69	-3.83%	17.12	18.08	46993	8244	1.17%
2026-05-26	18.67	18.01	-0.96	-5.06%	17.66	18.80	58534	10614	1.46%
2026-05-25	18.29	18.97	0.93	5.16%	18.29	19.69	79622	15132	1.99%
2026-05-22	17.72	18.04	0.38	2.15%	17.46	18.14	38614	6873	2.23%
2026-05-21	18.56	17.66	-0.90	-4.85%	17.58	18.76	56174	10200	3.25%
2026-05-20	18.69	18.56	-0.20	-1.07%	18.33	18.97	35127	6525	2.03%
2026-05-19	18.50	18.76	0.18	0.97%	18.34	18.88	37565	6985	2.17%
2026-05-18	18.15	18.58	0.28	1.53%	18.08	18.84	42206	7844	2.44%
2026-05-15	18.50	18.30	-0.22	-1.19%	18.18	18.78	46757	8630	2.70%
2026-05-14	19.36	18.52	-0.85	-4.39%	18.47	19.48	66945	12523	3.87%
2026-05-13	19.38	19.37	-0.01	-0.05%	18.93	19.42	56162	10783	3.25%
2026-05-12	19.90	19.38	-0.59	-2.95%	19.36	19.97	58996	11541	3.41%
2026-05-11	20.05	19.97	0.05	0.25%	19.83	20.28	70914	14188	4.10%
2026-05-08	19.01	19.92	0.86	4.51%	18.96	20.05	90169	17799	5.21%
2026-05-07	19.05	19.06	0.16	0.85%	18.71	19.09	56456	10656	3.26%
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%