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
2026-08-20	49.68	49.90	0.10	0.20%	49.68	50.23	8536	4263	0.63%
2026-08-19	51.28	49.80	-1.16	-2.28%	49.72	51.46	17951	9030	1.32%
2026-08-18	51.88	50.96	-0.91	-1.75%	50.40	51.88	18628	9491	1.37%
2026-08-17	51.78	51.87	0.07	0.14%	51.55	52.17	12628	6550	0.93%
2026-08-14	51.34	51.80	0.50	0.97%	51.09	52.09	12886	6664	0.95%
2026-08-13	51.82	51.30	-0.51	-0.98%	51.30	52.21	10913	5654	0.81%
2026-08-12	52.29	51.81	-0.63	-1.20%	51.73	52.65	13078	6796	0.96%
2026-08-11	52.08	52.44	-0.36	-0.68%	51.26	52.80	20023	10415	1.48%
2026-08-10	51.98	52.80	1.09	2.11%	51.32	52.94	21591	11308	1.59%
2026-08-07	51.95	51.71	-0.19	-0.37%	50.95	51.95	17645	9066	1.30%
2026-08-06	52.66	51.90	-0.88	-1.67%	51.66	52.84	21425	11167	1.58%
2026-08-05	52.97	52.78	-0.21	-0.40%	52.55	53.21	20099	10600	1.48%
2026-08-04	53.02	52.99	-0.03	-0.06%	52.31	53.28	20032	10591	1.48%
2026-08-03	51.56	53.02	1.42	2.75%	51.40	53.50	28503	15068	2.10%
2026-07-31	51.60	51.60	0.36	0.70%	51.04	52.16	23032	11896	1.70%
2026-07-30	50.88	51.24	0.15	0.29%	50.67	51.74	19178	9828	1.41%
2026-07-29	49.51	51.09	1.56	3.15%	49.51	51.33	25640	13018	1.89%
2026-07-28	50.42	49.53	-1.28	-2.52%	49.13	50.77	17688	8816	1.30%
2026-07-27	50.00	50.81	0.81	1.62%	49.70	50.82	14974	7556	1.10%
2026-07-24	50.49	50.00	-0.83	-1.63%	50.00	51.34	16721	8468	1.23%
2026-07-23	50.26	50.83	0.71	1.42%	49.89	50.99	14578	7363	1.08%
2026-07-22	50.75	50.12	-0.81	-1.59%	49.87	50.89	17263	8658	1.27%
2026-07-21	48.90	50.93	2.05	4.19%	48.80	51.15	30864	15513	2.28%
2026-07-20	48.70	48.88	0.69	1.43%	47.70	49.50	21747	10598	1.60%
2026-07-17	49.56	48.19	-1.61	-3.23%	48.19	50.20	23052	11342	1.97%
2026-07-16	50.00	49.80	-0.35	-0.70%	49.50	50.40	15457	7724	1.32%
2026-07-15	48.97	50.15	1.04	2.12%	48.97	50.42	21188	10552	1.81%
2026-07-14	48.60	49.11	0.01	0.02%	47.70	49.54	22261	10752	1.90%
2026-07-13	50.57	49.10	-1.80	-3.54%	48.73	50.80	26041	12810	2.23%
2026-07-10	49.49	50.90	1.41	2.85%	49.00	52.73	39651	20244	3.39%
2026-07-09	49.01	49.70	1.00	2.05%	48.19	49.81	18252	8923	1.56%
2026-07-08	49.46	48.70	-0.86	-1.74%	48.70	49.87	15800	7789	1.35%
2026-07-07	51.00	49.56	-1.66	-3.24%	49.50	51.50	21504	10798	1.84%
2026-07-06	52.00	51.22	-0.90	-1.73%	51.05	54.08	33931	17692	2.90%
2026-07-03	50.30	52.12	1.58	3.13%	50.30	52.32	31229	16184	2.67%
2026-07-02	51.45	50.54	-0.87	-1.69%	50.34	52.07	23758	12184	2.03%
2026-07-01	51.25	51.41	0.18	0.35%	50.80	52.27	25788	13292	2.20%
2026-06-30	47.90	51.23	3.33	6.95%	47.70	52.00	49351	24891	4.22%
2026-06-29	47.54	47.90	0.36	0.76%	46.66	48.55	32775	15648	2.80%
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%