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
2025-12-16	55.72	53.10	-2.56	-4.60%	53.00	55.81	60284	32391	5.15%
2025-12-15	55.44	55.66	0.51	0.92%	54.83	56.19	73560	40959	6.29%
2025-12-12	54.53	55.15	0.60	1.10%	54.00	55.68	84964	46670	7.26%
2025-12-11	54.08	54.55	0.55	1.02%	53.80	55.15	39400	21524	3.37%
2025-12-10	53.72	54.00	0.12	0.22%	53.32	54.45	27366	14741	2.34%
2025-12-09	54.20	53.88	-0.52	-0.96%	53.78	54.88	22960	12451	1.96%
2025-12-08	54.65	54.40	-0.14	-0.26%	54.38	55.99	33003	18166	2.82%
2025-12-05	54.38	54.54	0.03	0.06%	53.90	54.54	19609	10626	1.68%
2025-12-04	53.95	54.51	0.56	1.04%	53.80	54.60	20351	11058	1.74%
2025-12-03	54.68	53.95	-0.68	-1.24%	53.83	54.80	16621	9007	1.42%
2025-12-02	54.52	54.63	-0.08	-0.15%	54.25	54.96	17983	9821	1.54%
2025-12-01	54.42	54.71	0.28	0.51%	54.23	55.20	24762	13569	2.12%
2025-11-28	54.00	54.43	0.62	1.15%	53.86	54.43	15329	8314	1.31%
2025-11-27	53.56	53.81	0.24	0.45%	53.56	54.24	14223	7678	1.22%
2025-11-26	54.16	53.57	-0.60	-1.11%	53.51	54.38	17762	9564	1.52%
2025-11-25	54.20	54.17	-0.04	-0.07%	53.74	54.50	17504	9480	1.50%
2025-11-24	53.42	54.21	0.92	1.73%	53.12	54.30	19176	10358	1.64%
2025-11-21	53.63	53.29	0.09	0.17%	52.63	53.68	18139	9668	1.55%
2025-11-20	53.99	53.20	-0.61	-1.13%	53.20	54.11	10383	5564	0.89%
2025-11-19	53.69	53.81	0.11	0.20%	53.55	54.48	17259	9332	1.48%
2025-11-18	53.89	53.70	-0.41	-0.76%	53.43	54.20	13009	6989	1.11%
2025-11-17	54.28	54.11	0.26	0.48%	53.73	54.64	12945	6998	1.11%
2025-11-14	53.46	53.85	0.26	0.49%	53.42	54.09	11013	5935	0.94%
2025-11-13	53.45	53.59	0.12	0.22%	53.39	53.79	11947	6399	1.02%
2025-11-12	53.80	53.47	-0.41	-0.76%	53.36	53.97	13382	7167	1.14%
2025-11-11	54.69	53.88	-0.34	-0.63%	53.60	54.69	16223	8761	1.39%
2025-11-10	54.25	54.22	0.07	0.13%	53.81	54.46	9636	5213	0.82%
2025-11-07	54.32	54.15	-0.17	-0.31%	53.81	54.41	11826	6399	1.01%
2025-11-06	54.10	54.32	0.46	0.85%	53.97	54.77	15521	8454	1.33%
2025-11-05	54.02	53.86	-0.36	-0.66%	53.70	54.18	11536	6221	0.99%
2025-11-04	54.03	54.22	-0.02	-0.04%	53.84	54.47	15139	8209	1.29%
2025-11-03	53.56	54.24	0.63	1.18%	53.15	54.26	16863	9057	1.44%
2025-10-31	53.36	53.61	0.12	0.22%	53.30	53.89	14714	7897	1.26%
2025-10-30	53.80	53.49	-0.11	-0.21%	53.35	53.94	17218	9237	1.47%
2025-10-29	53.90	53.60	-0.34	-0.63%	53.56	53.96	13230	7107	1.13%
2025-10-28	53.75	53.94	0.34	0.63%	53.14	54.08	16768	9022	1.43%
2025-10-27	53.30	53.60	0.39	0.73%	52.98	53.80	18905	10114	1.62%
2025-10-24	52.50	53.21	0.98	1.88%	52.27	53.28	22704	12037	1.94%
2025-10-23	52.16	52.23	0.18	0.35%	51.59	52.26	12026	6226	1.03%
2025-10-22	52.47	52.05	-0.25	-0.48%	51.92	52.65	9031	4707	0.77%
2025-10-21	52.25	52.30	0.00	0.00%	52.23	52.69	12724	6667	1.09%
2025-10-20	52.34	52.53	0.44	0.84%	52.10	52.88	13447	7064	1.15%
2025-10-17	53.10	52.09	-0.89	-1.68%	51.96	53.35	21188	11124	1.81%
2025-10-16	54.98	52.98	-1.81	-3.30%	52.93	54.98	28443	15251	2.43%
2025-10-15	54.71	54.79	0.08	0.15%	54.31	55.16	16320	8922	1.39%
2025-10-14	55.56	54.71	-0.87	-1.57%	54.50	55.84	23898	13170	2.04%
2025-10-13	54.30	55.58	0.37	0.67%	53.81	55.71	24916	13763	2.13%
2025-10-10	55.45	55.21	-0.09	-0.16%	54.97	55.93	23498	13016	2.01%
2025-10-09	54.50	55.30	0.80	1.47%	54.10	55.58	30316	16683	2.59%
2025-09-30	54.40	54.50	0.31	0.57%	53.90	55.17	32840	17907	2.81%
2025-09-29	54.25	54.19	0.04	0.07%	53.20	54.58	23313	12580	1.99%
2025-09-26	53.44	54.15	0.83	1.56%	53.06	54.63	28914	15621	2.47%
2025-09-25	53.05	53.32	0.19	0.36%	52.83	53.81	17647	9411	1.51%
2025-09-24	52.17	53.13	0.88	1.68%	52.12	53.18	16874	8905	1.44%
2025-09-23	52.82	52.25	-0.60	-1.14%	51.81	53.08	17894	9356	1.53%
2025-09-22	53.21	52.85	-0.68	-1.27%	52.76	53.33	16015	8471	1.37%
2025-09-19	53.16	53.53	0.37	0.70%	52.81	53.76	22483	11962	1.92%
2025-09-18	53.87	53.16	-0.72	-1.34%	52.80	54.08	24640	13208	2.11%
2025-09-17	53.45	53.88	0.40	0.75%	53.25	53.89	17770	9540	1.52%
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%