通易航天 (920642) - 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
2026-09-16	9.610	9.740	0.150	1.56%	9.600	9.860	13213	1286	1.32%
2026-09-15	9.790	9.590	-0.180	-1.84%	9.570	9.790	10748	1036	1.07%
2026-09-14	9.960	9.770	-0.240	-2.40%	9.700	10.080	21400	2102	2.13%
2026-09-11	9.880	10.010	-0.010	-0.10%	9.800	10.170	27403	2733	2.73%
2026-09-10	10.310	10.020	-0.440	-4.21%	10.010	10.520	35313	3585	3.52%
2026-09-09	10.520	10.460	-0.080	-0.76%	10.330	10.950	44644	4754	4.45%
2026-09-08	10.460	10.540	0.190	1.84%	10.320	10.540	22992	2399	2.29%
2026-09-07	10.540	10.350	-0.240	-2.27%	10.240	10.620	26814	2776	2.68%
2026-09-04	10.500	10.590	0.080	0.76%	10.430	10.920	40163	4277	4.02%
2026-09-03	10.630	10.510	-0.510	-4.63%	10.490	10.880	70961	7563	7.10%
2026-09-02	10.250	11.020	0.720	6.99%	10.200	11.880	120707	13447	12.08%
2026-09-01	9.950	10.300	0.390	3.94%	9.870	10.360	33211	3387	3.32%
2026-08-31	9.950	9.910	-0.050	-0.50%	9.770	9.960	13954	1376	1.40%
2026-08-28	9.680	9.960	0.080	0.81%	9.680	10.020	21392	2120	2.14%
2026-08-27	9.770	9.880	0.120	1.23%	9.720	9.940	15560	1535	1.56%
2026-08-26	9.630	9.760	0.000	0.00%	9.630	9.850	11734	1146	1.17%
2026-08-25	9.560	9.760	0.190	1.99%	9.530	9.800	13819	1339	1.38%
2026-08-24	9.890	9.570	-0.280	-2.84%	9.480	9.980	21356	2060	2.14%
2026-08-21	9.920	9.850	-0.070	-0.71%	9.750	9.960	12158	1198	1.22%
2026-08-20	9.950	9.920	-0.090	-0.90%	9.870	10.150	23192	2314	2.32%
2026-08-19	10.830	10.010	-0.640	-6.01%	10.000	10.980	41255	4297	4.13%
2026-08-18	10.450	10.650	0.150	1.43%	10.400	10.680	26087	2764	2.61%
2026-08-17	10.320	10.500	0.210	2.04%	10.240	10.520	20148	2096	2.02%
2026-08-14	10.350	10.290	0.000	0.00%	10.180	10.550	18915	1961	1.89%
2026-08-13	10.570	10.290	-0.240	-2.28%	10.270	10.570	21102	2199	2.11%
2026-08-12	10.430	10.530	0.100	0.96%	10.360	10.600	18747	1964	1.88%
2026-08-11	10.600	10.430	-0.490	-4.49%	10.350	10.690	32159	3371	3.22%
2026-08-10	10.770	10.920	0.260	2.44%	10.540	11.000	34151	3693	3.42%
2026-08-07	10.680	10.660	-0.050	-0.47%	10.330	10.690	30931	3256	3.09%
2026-08-06	10.570	10.710	0.140	1.32%	10.460	10.840	30557	3246	3.06%
2026-08-05	10.250	10.570	0.270	2.62%	10.230	10.840	36485	3841	3.65%
2026-08-04	10.150	10.300	0.160	1.58%	10.100	10.330	23963	2453	2.40%
2026-08-03	10.080	10.140	-0.030	-0.29%	10.030	10.270	20766	2103	2.08%
2026-07-31	9.990	10.170	0.170	1.70%	9.970	10.320	30368	3092	3.04%
2026-07-30	9.990	10.000	-0.050	-0.50%	9.830	10.260	26729	2692	2.67%
2026-07-29	9.850	10.050	0.210	2.13%	9.680	10.070	23109	2287	2.31%
2026-07-28	9.910	9.840	-0.150	-1.50%	9.750	10.270	26949	2683	2.70%
2026-07-27	9.600	9.990	0.180	1.83%	9.270	10.270	32123	3183	3.21%
2026-07-24	10.040	9.810	-0.350	-3.44%	9.810	10.940	48128	5002	4.81%
2026-07-23	9.830	10.160	0.490	5.07%	9.610	10.530	34079	3436	3.41%
2026-07-22	9.910	9.670	-0.370	-3.69%	9.610	10.150	23455	2312	2.35%
2026-07-21	10.230	10.040	0.010	0.10%	9.100	10.230	43684	4218	4.37%
2026-07-20	11.220	10.030	-1.080	-9.72%	9.860	11.290	49843	5255	4.99%
2026-07-17	11.050	11.110	0.110	1.00%	10.600	11.430	36245	4015	3.63%
2026-07-16	11.070	11.000	-0.050	-0.45%	10.720	11.170	20712	2269	2.07%
2026-07-15	11.090	11.050	-0.070	-0.63%	10.950	11.290	26159	2918	2.62%
2026-07-14	11.050	11.120	0.010	0.09%	10.600	11.120	39196	4250	3.92%
2026-07-13	11.990	11.110	-1.090	-8.93%	11.050	11.990	63830	7239	6.39%
2026-07-10	11.500	12.200	0.720	6.27%	11.220	12.980	89024	10841	8.91%
2026-07-09	11.090	11.480	0.410	3.70%	10.990	11.570	35764	4041	3.58%
2026-07-08	11.600	11.070	-0.500	-4.32%	11.050	11.630	30390	3423	3.04%
2026-07-07	11.870	11.570	-0.410	-3.42%	11.330	12.180	37989	4444	3.80%
2026-07-06	11.760	11.980	0.160	1.35%	11.660	12.350	59448	7066	5.95%
2026-07-03	10.990	11.820	0.940	8.64%	10.880	13.120	91150	11074	9.12%
2026-07-02	11.120	10.880	-0.320	-2.86%	10.830	11.420	40820	4563	4.08%
2026-07-01	10.900	11.200	0.120	1.08%	10.780	11.280	42163	4664	4.22%
2026-06-30	10.720	11.080	0.360	3.36%	10.650	11.220	45968	5028	4.60%
2026-06-29	10.930	10.720	-0.490	-4.37%	10.560	11.120	36549	3922	3.66%
2026-06-26	10.970	11.210	0.250	2.28%	10.510	11.480	54902	6083	5.49%
2026-06-25	11.380	10.960	-0.510	-4.45%	10.930	11.510	37956	4212	3.80%
2026-06-24	11.840	11.470	-0.360	-3.04%	11.300	11.840	33391	3830	3.34%
2026-06-23	11.820	11.830	-0.060	-0.50%	11.700	12.300	38744	4644	3.88%
2026-06-22	11.800	11.890	0.000	0.00%	11.400	11.930	49819	5809	4.98%
2026-06-18	12.010	11.890	-0.270	-2.22%	11.750	12.380	52889	6368	5.29%
2026-06-17	12.000	12.160	0.040	0.33%	11.980	12.660	74188	9157	7.42%
2026-06-16	12.370	12.120	-0.320	-2.57%	12.060	12.980	108142	13464	10.82%
2026-06-15	11.500	12.440	-1.280	-9.33%	11.400	12.510	163342	19640	16.34%
2026-06-12	10.750	13.720	3.060	28.71%	10.750	13.850	204243	27271	20.43%
2026-06-11	10.960	10.660	-0.350	-3.18%	10.550	11.000	20735	2212	2.07%
2026-06-10	11.440	11.010	-0.490	-4.26%	11.000	11.760	19871	2245	1.99%
2026-06-09	12.060	11.500	-0.190	-1.63%	11.330	12.090	24406	2800	2.44%