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
2026-06-26	49.21	47.54	-1.86	-3.77%	47.00	49.75	42265	20213	3.61%
2026-06-25	49.38	49.40	-0.48	-0.96%	49.00	50.36	25493	12643	2.18%
2026-06-24	49.53	49.88	0.03	0.06%	49.39	50.56	20013	9991	1.71%
2026-06-23	50.56	49.85	-0.80	-1.58%	49.51	50.83	23344	11719	2.00%
2026-06-22	51.40	50.65	-0.63	-1.23%	49.00	51.40	37273	18638	3.19%
2026-06-18	51.18	51.28	-0.15	-0.29%	50.55	52.16	24506	12607	2.09%
2026-06-17	51.00	51.43	0.25	0.49%	50.82	51.70	21923	11235	1.87%
2026-06-16	51.89	51.18	-0.38	-0.74%	50.87	52.36	30220	15566	2.58%
2026-06-15	51.30	51.56	0.27	0.53%	50.08	51.75	26171	13441	2.24%
2026-06-12	49.88	51.29	2.11	4.29%	49.50	52.58	49712	25525	4.25%
2026-06-11	47.89	49.18	1.03	2.14%	47.56	49.44	28235	13691	2.41%
2026-06-10	48.08	48.15	-0.40	-0.82%	47.54	48.97	20565	9890	1.76%
2026-06-09	48.36	48.55	0.36	0.75%	47.00	48.84	30140	14471	2.58%
2026-06-08	49.50	48.19	-2.03	-4.04%	47.88	50.05	35067	17113	3.00%
2026-06-05	50.56	50.22	-0.18	-0.36%	49.92	51.10	31134	15747	2.66%
2026-06-04	50.28	50.40	-0.32	-0.63%	49.90	50.84	17481	8779	1.49%
2026-06-03	51.07	50.72	-0.33	-0.65%	50.30	51.64	24890	12704	2.13%
2026-06-02	51.75	51.05	-0.53	-1.03%	50.62	51.98	26082	13338	2.23%
2026-06-01	52.01	51.58	-0.38	-0.73%	51.40	52.25	31402	16250	2.68%
2026-05-29	54.02	51.96	-2.20	-4.06%	51.61	54.52	38014	20037	3.25%
2026-05-28	53.35	54.16	0.86	1.61%	53.00	56.23	43598	23828	3.73%
2026-05-27	54.50	53.30	-0.97	-1.79%	52.88	54.96	32767	17613	2.80%
2026-05-26	56.60	54.27	-2.35	-4.15%	53.61	56.60	53535	29264	4.58%
2026-05-25	56.38	56.62	0.37	0.66%	55.68	57.22	30315	17167	2.59%
2026-05-22	57.57	56.25	-0.75	-1.32%	55.47	57.57	61836	34736	5.29%
2026-05-21	59.20	57.00	-2.37	-3.99%	56.90	59.96	44848	26252	3.83%
2026-05-20	58.60	59.37	0.51	0.87%	57.96	59.98	32046	18907	2.74%
2026-05-19	58.47	58.86	0.40	0.68%	57.76	59.20	25745	15049	2.20%
2026-05-18	58.00	58.46	0.00	0.00%	57.68	59.36	26385	15446	2.26%
2026-05-15	59.38	58.46	-0.64	-1.08%	57.91	59.80	32257	18956	2.76%
2026-05-14	61.45	59.10	-2.34	-3.81%	59.01	61.96	37591	22498	3.21%
2026-05-13	59.85	61.44	1.13	1.87%	59.61	62.10	39107	23882	3.34%
2026-05-12	61.38	60.31	-1.27	-2.06%	60.02	61.58	35427	21446	3.03%
2026-05-11	62.66	61.58	-0.44	-0.71%	61.37	63.22	48901	30355	4.18%
2026-05-08	59.80	62.02	1.95	3.25%	59.61	62.28	49112	30086	4.20%
2026-05-07	59.45	60.07	1.00	1.69%	59.10	60.29	32038	19139	2.74%
2026-05-06	57.59	59.07	1.64	2.86%	57.55	60.09	41439	24473	3.54%
2026-04-30	56.70	57.43	0.63	1.11%	56.60	57.89	24385	13976	2.08%
2026-04-29	56.00	56.80	0.42	0.74%	56.00	57.07	18506	10509	1.58%
2026-04-28	57.65	56.38	-1.71	-2.94%	56.06	57.90	29742	16874	2.54%
2026-04-27	58.41	58.09	-0.27	-0.46%	56.55	58.53	32906	18956	2.81%
2026-04-24	59.71	58.36	-1.64	-2.73%	58.11	60.13	32750	19205	2.80%
2026-04-23	59.55	60.00	0.34	0.57%	59.54	61.66	43372	26232	3.71%
2026-04-22	60.27	59.66	-0.61	-1.01%	58.73	60.27	36834	21868	3.15%
2026-04-21	61.41	60.27	-0.90	-1.47%	60.03	61.41	24071	14539	2.06%
2026-04-20	60.36	61.17	0.90	1.49%	59.83	61.71	42179	25720	3.61%
2026-04-17	60.85	60.27	-0.75	-1.23%	59.71	60.95	33904	20409	2.90%
2026-04-16	61.50	61.02	-0.37	-0.60%	60.53	61.70	33692	20539	2.88%
2026-04-15	60.85	61.39	0.75	1.24%	60.84	63.20	42026	26083	3.59%
2026-04-14	60.56	60.64	0.56	0.93%	60.08	61.00	23601	14282	2.02%
2026-04-13	59.52	60.08	0.48	0.81%	59.52	60.70	17751	10685	1.52%
2026-04-10	59.49	59.60	0.49	0.83%	59.49	60.49	17434	10468	1.49%
2026-04-09	60.01	59.11	-1.47	-2.43%	59.04	60.16	19857	11837	1.70%
2026-04-08	59.53	60.58	2.65	4.57%	59.18	60.66	26918	16206	2.30%
2026-04-07	58.51	57.93	-0.37	-0.63%	57.62	58.83	16456	9560	1.41%
2026-04-03	59.32	58.30	-0.66	-1.12%	58.17	59.84	12710	7456	1.09%
2026-04-02	60.10	58.96	-1.53	-2.53%	58.61	60.47	21629	12826	1.85%
2026-04-01	60.00	60.49	1.39	2.35%	60.00	61.27	23307	14110	1.99%
2026-03-31	59.80	59.10	-0.41	-0.69%	59.00	60.99	22874	13708	1.96%
2026-03-30	59.49	59.51	-0.74	-1.23%	59.21	60.39	19269	11501	1.65%
2026-03-27	59.02	60.25	0.56	0.94%	58.99	60.64	16233	9750	1.39%
2026-03-26	60.00	59.69	-0.38	-0.63%	59.40	60.66	22170	13291	1.90%
2026-03-25	59.63	60.07	0.64	1.08%	59.59	60.55	25112	15094	2.15%
2026-03-24	58.07	59.43	2.44	4.28%	58.02	59.50	33925	19922	2.90%
2026-03-23	59.00	56.99	-2.33	-3.93%	56.60	59.00	36682	21198	3.14%
2026-03-20	60.51	59.32	-1.08	-1.79%	59.07	60.98	21028	12632	1.80%
2026-03-19	61.60	60.40	-2.00	-3.21%	60.32	61.90	31651	19253	2.71%