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
2026-05-07	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%
2026-03-18	61.68	62.40	0.72	1.17%	60.80	62.55	31787	19623	2.72%
2026-03-17	63.59	61.68	-1.62	-2.56%	61.57	64.32	30193	18866	2.58%
2026-03-16	65.03	63.30	-1.70	-2.62%	63.28	65.38	39895	25493	3.41%
2026-03-13	66.47	65.00	-1.76	-2.64%	64.75	66.55	30670	20065	2.62%
2026-03-12	66.30	66.76	0.37	0.56%	65.91	67.73	36888	24619	3.15%
2026-03-11	69.21	66.39	-2.41	-3.50%	66.00	69.21	33386	22425	2.85%
2026-03-10	68.35	68.80	0.86	1.27%	68.05	69.81	22224	15337	1.90%
2026-03-09	68.10	67.94	-1.54	-2.22%	66.80	68.77	37597	25477	3.21%
2026-03-06	67.53	69.48	1.43	2.10%	67.13	71.54	42051	29333	3.59%
2026-03-05	68.38	68.05	-0.23	-0.34%	67.30	69.46	37909	25860	3.24%
2026-03-04	64.01	68.28	3.10	4.76%	63.88	68.72	69776	47091	5.96%
2026-03-03	72.12	65.18	-7.00	-9.70%	64.51	72.15	104754	70174	8.95%
2026-03-02	74.00	72.18	-1.28	-1.74%	71.54	74.73	65769	47976	5.62%
2026-02-27	76.00	73.46	-2.41	-3.18%	73.16	76.00	48308	35765	4.13%
2026-02-26	74.15	75.87	1.37	1.84%	72.81	76.81	53747	40159	4.59%
2026-02-25	76.04	74.50	-1.26	-1.66%	73.70	76.48	54271	40387	4.64%
2026-02-24	76.28	75.76	-0.54	-0.71%	74.80	77.00	57588	43623	4.92%
2026-02-13	70.54	76.30	5.60	7.92%	70.54	78.88	135706	103701	11.60%
2026-02-12	68.90	70.70	1.84	2.67%	68.71	71.34	33967	23899	2.90%
2026-02-11	70.79	68.86	-1.93	-2.73%	68.86	71.28	34881	24344	2.98%
2026-02-10	72.38	70.79	-1.65	-2.28%	70.50	72.80	37810	27038	3.23%
2026-02-09	72.80	72.44	0.51	0.71%	71.12	73.40	40820	29549	3.49%
2026-02-06	72.02	71.93	-1.30	-1.78%	70.07	73.46	47767	34214	4.08%
2026-02-05	69.82	73.23	2.83	4.02%	69.31	74.52	74760	54415	6.39%
2026-02-04	71.19	70.40	-1.30	-1.81%	69.50	72.75	57403	40736	4.91%
2026-02-03	68.92	71.70	2.70	3.91%	68.92	73.96	88329	63594	7.55%
2026-02-02	67.15	69.00	2.41	3.62%	67.00	71.77	90120	62814	7.70%
2026-01-30	67.99	66.59	-1.81	-2.65%	65.29	69.22	54909	36474	4.69%
2026-01-29	71.28	68.40	-2.37	-3.35%	68.38	72.40	62832	44098	5.37%
2026-01-28	73.00	70.77	-2.84	-3.86%	70.50	73.35	60484	43337	5.17%
2026-01-27	68.31	73.61	4.61	6.68%	66.57	75.71	127816	91111	10.93%