航材股份 (688563) - 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
2025-09-16	53.26	53.48	0.17	0.32%	53.03	53.52	18267	9737	1.56%
2025-09-15	53.21	53.31	0.21	0.40%	52.81	53.50	17218	9136	1.47%
2025-09-12	53.70	53.10	-0.47	-0.88%	53.10	53.70	22329	11909	1.91%
2025-09-11	52.94	53.57	0.62	1.17%	52.71	53.63	20853	11102	1.78%
2025-09-10	52.88	52.95	0.07	0.13%	52.84	53.45	13026	6921	1.11%
2025-09-09	53.85	52.88	-1.09	-2.02%	52.88	53.93	23592	12555	2.02%
2025-09-08	53.65	53.97	0.12	0.22%	53.17	54.02	25618	13714	2.19%
2025-09-05	53.45	53.85	0.56	1.05%	53.13	53.95	19276	10309	1.65%
2025-09-04	54.48	53.29	-1.21	-2.22%	53.01	54.73	28803	15438	2.46%
2025-09-03	56.26	54.50	-1.63	-2.90%	54.35	56.41	28886	15873	2.47%
2025-09-02	56.90	56.13	-0.83	-1.46%	55.46	56.90	33264	18617	2.84%
2025-09-01	58.00	56.96	-1.24	-2.13%	56.83	58.48	41686	23852	3.56%
2025-08-29	58.48	58.20	0.24	0.41%	57.51	58.77	51225	29781	4.38%
2025-08-28	57.37	57.96	0.78	1.36%	55.73	57.96	50842	28955	4.35%
2025-08-27	57.50	57.18	-0.32	-0.56%	57.12	59.50	54799	31821	4.68%
2025-08-26	58.00	57.50	-0.47	-0.81%	57.46	58.12	28459	16427	2.43%
2025-08-25	57.75	57.97	0.30	0.52%	57.36	58.39	43313	25083	3.70%
2025-08-22	56.95	57.67	0.73	1.28%	56.55	57.76	35895	20470	3.07%
2025-08-21	56.84	56.94	0.10	0.18%	56.66	57.27	27264	15537	2.33%
2025-08-20	56.58	56.84	0.14	0.25%	56.27	57.17	30738	17387	2.63%
2025-08-19	57.09	56.70	-0.50	-0.87%	56.49	57.28	23413	13297	2.00%
2025-08-18	56.80	57.20	0.53	0.94%	56.68	57.34	30058	17141	2.57%
2025-08-15	56.02	56.67	0.57	1.02%	55.97	56.68	21054	11872	1.80%
2025-08-14	57.32	56.10	-1.26	-2.20%	56.05	57.38	33133	18724	2.83%
2025-08-13	57.50	57.36	-0.04	-0.07%	57.11	57.94	23605	13544	2.02%
2025-08-12	58.49	57.40	-0.99	-1.70%	57.03	58.57	25424	14628	2.17%
2025-08-11	57.71	58.39	0.82	1.42%	57.42	58.85	24852	14514	2.12%
2025-08-08	57.95	57.57	-0.31	-0.54%	57.37	58.27	16842	9720	1.44%
2025-08-07	58.30	57.88	-0.42	-0.72%	57.76	58.50	24551	14252	2.10%
2025-08-06	58.18	58.30	0.00	0.00%	57.81	58.93	41472	24207	3.54%
2025-08-05	59.00	58.30	-0.41	-0.70%	57.66	59.69	33597	19656	2.87%
2025-08-04	57.65	58.71	0.96	1.66%	57.46	59.10	23228	13611	1.99%
2025-08-01	57.26	57.75	0.52	0.91%	56.59	58.18	29239	16772	2.50%
2025-07-31	58.35	57.23	-1.22	-2.09%	57.01	58.76	28037	16198	2.40%
2025-07-30	59.88	58.45	-1.56	-2.60%	58.10	60.40	32634	19293	2.79%
2025-07-29	59.88	60.01	0.14	0.23%	59.31	60.20	24051	14389	2.06%
2025-07-28	59.29	59.87	0.82	1.39%	58.89	60.21	30086	17923	2.57%
2025-07-25	58.40	59.05	0.60	1.03%	58.18	59.70	34463	20320	2.95%
2025-07-24	57.09	58.45	1.36	2.38%	57.04	59.26	38530	22538	3.29%
2025-07-23	57.01	57.09	0.04	0.07%	56.58	57.99	34327	19707	2.93%
2025-07-22	57.02	57.05	-0.14	-0.24%	56.39	57.60	23319	13260	1.99%
2025-07-21	56.70	57.19	0.20	0.35%	56.52	57.44	14072	8043	1.20%
2025-07-18	56.77	56.99	0.38	0.67%	56.28	57.27	17009	9676	1.48%
2025-07-17	56.00	56.61	0.78	1.40%	55.71	56.90	16699	9408	1.45%
2025-07-16	55.93	55.83	-0.10	-0.18%	55.51	56.13	11361	6336	0.99%
2025-07-15	56.66	55.93	-0.63	-1.11%	55.69	56.88	15536	8720	1.35%
2025-07-14	57.46	56.56	-0.85	-1.48%	56.52	57.77	15479	8827	1.34%
2025-07-11	56.30	57.41	1.02	1.81%	56.01	57.61	25747	14684	2.24%
2025-07-10	55.60	56.39	0.65	1.17%	55.30	56.58	14314	7999	1.24%
2025-07-09	55.90	55.74	-0.27	-0.48%	55.74	56.56	13920	7813	1.21%
2025-07-08	55.29	56.01	0.74	1.34%	55.19	56.06	14407	8030	1.25%
2025-07-07	55.33	55.27	-0.12	-0.22%	55.05	55.59	9852	5449	0.86%
2025-07-04	55.80	55.39	-0.41	-0.73%	55.16	55.98	13883	7710	1.21%
2025-07-03	56.20	55.80	-0.30	-0.53%	55.59	56.59	15585	8717	1.35%
2025-07-02	57.20	56.10	-1.30	-2.26%	55.93	57.32	22801	12879	1.98%
2025-07-01	56.67	57.40	0.77	1.36%	56.08	57.77	33017	18849	2.87%
2025-06-30	55.76	56.63	1.04	1.87%	55.76	57.46	34517	19604	3.00%
2025-06-27	55.30	55.59	0.34	0.62%	55.11	55.98	20333	11317	1.77%
2025-06-26	55.30	55.25	-0.23	-0.41%	54.94	56.18	24862	13847	2.16%
2025-06-25	54.38	55.48	1.05	1.93%	54.33	55.85	29961	16544	2.60%
2025-06-24	53.99	54.43	0.18	0.33%	53.61	54.92	18267	9936	1.59%
2025-06-23	54.32	54.25	-0.41	-0.75%	54.04	54.89	12275	6666	1.07%
2025-06-20	54.58	54.66	0.41	0.76%	53.81	54.66	15367	8352	1.33%
2025-06-19	54.90	54.25	-0.38	-0.70%	53.84	54.92	15280	8295	1.33%
2025-06-18	54.04	54.63	0.62	1.15%	53.98	54.89	16055	8768	1.39%
2025-06-17	54.30	54.01	-0.44	-0.81%	53.82	54.92	18850	10263	1.64%
2025-06-16	53.79	54.45	0.48	0.89%	52.90	54.54	23834	12870	2.07%
2025-06-13	53.30	53.97	0.66	1.24%	53.02	54.30	31641	17022	2.75%
2025-06-12	52.96	53.31	0.29	0.55%	52.66	53.48	10537	5604	0.91%
2025-06-11	52.66	53.02	0.36	0.68%	52.47	53.20	7772	4120	0.67%
2025-06-10	53.88	52.66	-1.06	-1.97%	52.66	53.88	19686	10441	1.71%
2025-06-09	53.93	53.72	-0.06	-0.11%	53.61	54.27	15343	8270	1.33%