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
2026-06-24	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%
2026-06-08	11.220	11.690	0.200	1.74%	11.220	12.010	40948	4811	4.10%
2026-06-05	10.640	11.490	0.850	7.99%	10.630	11.700	41281	4670	4.13%
2026-06-04	11.160	10.640	-0.560	-5.00%	10.500	11.160	18856	2019	1.89%
2026-06-03	11.240	11.200	0.000	0.00%	11.060	11.330	11647	1304	1.17%
2026-06-02	11.290	11.200	-0.100	-0.88%	11.020	11.350	14266	1597	1.43%
2026-06-01	11.000	11.300	0.360	3.29%	10.950	11.350	13499	1516	1.35%
2026-05-29	11.280	10.940	-0.360	-3.19%	10.890	11.480	16080	1788	1.61%
2026-05-28	10.830	11.300	0.530	4.92%	10.720	11.330	20296	2237	2.03%
2026-05-27	11.440	10.770	-0.630	-5.53%	10.600	11.510	22704	2483	2.27%
2026-05-26	11.920	11.400	-0.590	-4.92%	11.180	12.010	29208	3348	2.92%
2026-05-25	12.280	11.990	-0.290	-2.36%	11.840	12.560	21305	2575	2.13%
2026-05-22	12.350	12.280	-0.120	-0.97%	12.200	12.650	20782	2567	2.08%
2026-05-21	12.770	12.400	-0.420	-3.28%	12.300	13.100	28659	3659	2.87%
2026-05-20	12.850	12.820	-0.180	-1.38%	12.690	13.380	32496	4222	3.25%
2026-05-19	12.480	13.000	0.670	5.43%	12.370	13.150	38969	5029	3.90%
2026-05-18	12.570	12.330	-0.250	-1.99%	12.160	12.570	21469	2642	2.15%
2026-05-15	12.730	12.580	-0.070	-0.55%	12.520	12.930	18656	2364	1.87%
2026-05-14	13.140	12.650	-0.550	-4.17%	12.630	13.370	33947	4378	3.40%
2026-05-13	13.060	13.200	0.210	1.62%	12.850	13.410	46541	6127	4.66%
2026-05-12	12.900	12.990	0.230	1.80%	12.500	13.290	42798	5532	4.28%
2026-05-11	13.190	12.760	-0.270	-2.07%	12.700	13.210	29809	3821	2.98%
2026-05-08	12.520	13.030	0.320	2.52%	12.520	13.100	33359	4309	3.34%
2026-05-07	12.600	12.710	0.110	0.87%	12.550	12.980	22155	2824	2.22%
2026-05-06	12.360	12.600	0.210	1.69%	12.360	12.670	18271	2295	1.83%
2026-04-30	12.130	12.390	0.310	2.57%	11.940	12.490	23298	2861	2.33%
2026-04-29	11.680	12.080	0.550	4.77%	11.680	12.160	25106	3012	2.51%
2026-04-28	11.830	11.530	-0.320	-2.70%	11.500	12.010	12962	1514	1.30%
2026-04-27	11.940	11.850	-0.130	-1.09%	11.630	11.990	16460	1942	1.65%
2026-04-24	12.300	11.980	-0.310	-2.52%	11.980	12.360	13824	1672	1.38%
2026-04-23	12.690	12.290	-0.390	-3.08%	12.230	12.690	16956	2099	1.70%
2026-04-22	12.620	12.680	0.130	1.04%	12.530	12.790	14344	1814	1.43%
2026-04-21	13.030	12.550	-0.530	-4.05%	12.530	13.160	23552	2989	2.36%
2026-04-20	12.780	13.080	0.260	2.03%	12.630	13.300	36629	4788	3.66%
2026-04-17	12.200	12.820	0.620	5.08%	12.080	12.910	46950	5925	4.70%
2026-04-16	12.050	12.200	0.100	0.83%	12.050	12.260	18917	2293	1.89%
2026-04-15	11.950	12.100	0.170	1.42%	11.940	12.760	31823	3920	3.18%
2026-04-14	11.900	11.930	0.180	1.53%	11.770	11.970	9520	1128	0.95%
2026-04-13	11.790	11.750	-0.130	-1.09%	11.720	11.980	10019	1184	1.00%
2026-04-10	11.960	11.880	-0.020	-0.17%	11.840	12.140	16154	1936	1.62%
2026-04-09	11.980	11.900	-0.110	-0.92%	11.830	12.120	9860	1179	0.99%
2026-04-08	11.800	12.010	0.450	3.89%	11.740	12.040	17640	2099	1.76%
2026-04-07	11.880	11.560	-0.150	-1.28%	11.490	11.900	8953	1041	0.90%
2026-04-03	12.080	11.710	-0.380	-3.14%	11.700	12.190	11105	1319	1.11%
2026-04-02	12.080	12.090	0.100	0.83%	11.970	12.330	17605	2145	1.76%
2026-04-01	12.150	11.990	-0.010	-0.08%	11.810	12.220	14880	1779	1.49%
2026-03-31	11.890	12.000	0.100	0.84%	11.810	12.460	19697	2399	1.97%
2026-03-30	11.830	11.900	0.010	0.08%	11.660	11.950	11571	1366	1.16%
2026-03-27	11.660	11.890	0.010	0.08%	11.650	11.990	11454	1359	1.15%
2026-03-26	12.330	11.880	-0.500	-4.04%	11.860	12.570	21654	2618	2.17%
2026-03-25	12.100	12.380	0.270	2.23%	12.000	12.600	29584	3629	2.96%
2026-03-24	11.800	12.110	0.450	3.86%	11.790	12.150	23458	2817	2.35%
2026-03-23	12.240	11.660	-0.750	-6.04%	11.530	12.400	23240	2791	2.33%
2026-03-20	12.790	12.410	-0.350	-2.74%	12.400	12.980	13937	1775	1.39%
2026-03-19	13.310	12.760	-0.620	-4.63%	12.760	13.310	18827	2438	1.88%
2026-03-18	13.460	13.380	-0.140	-1.04%	13.210	13.650	15928	2127	1.59%
2026-03-17	13.790	13.520	-0.220	-1.60%	13.450	13.850	14409	1968	1.44%
2026-03-16	13.750	13.740	0.020	0.15%	13.670	13.920	10785	1484	1.08%