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
2026-05-06	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%
2026-03-13	14.140	13.720	-0.440	-3.11%	13.720	14.150	18155	2530	1.82%
2026-03-12	14.470	14.160	-0.060	-0.42%	14.160	14.760	23845	3443	2.39%
2026-03-11	14.510	14.220	-0.240	-1.66%	14.220	14.540	18972	2720	1.90%
2026-03-10	14.430	14.460	0.030	0.21%	14.340	14.650	16349	2365	1.64%
2026-03-09	14.880	14.430	-0.450	-3.02%	14.150	14.880	26169	3769	2.62%
2026-03-06	14.810	14.880	-0.080	-0.53%	14.720	15.170	18955	2830	1.90%
2026-03-05	14.990	14.960	-0.290	-1.90%	14.800	15.180	37728	5645	3.77%
2026-03-04	14.550	15.250	0.510	3.46%	14.510	15.750	63449	9650	6.35%
2026-03-03	15.000	14.740	-0.540	-3.53%	14.650	15.260	46784	6970	4.68%
2026-03-02	15.540	15.280	0.320	2.14%	15.190	15.880	61357	9517	6.14%
2026-02-27	15.020	14.960	-0.100	-0.66%	14.900	15.100	16431	2462	1.64%
2026-02-26	15.300	15.060	-0.230	-1.50%	15.010	15.300	20075	3026	2.01%
2026-02-25	15.250	15.290	-0.030	-0.20%	15.120	15.350	24482	3733	2.45%
2026-02-24	15.240	15.320	0.160	1.06%	15.000	15.470	23708	3613	2.37%
2026-02-13	14.860	15.160	0.360	2.43%	14.840	15.550	37774	5772	3.78%
2026-02-12	14.830	14.800	-0.080	-0.54%	14.660	14.990	14871	2208	1.49%
2026-02-11	15.040	14.880	-0.020	-0.13%	14.850	15.080	13238	1978	1.32%
2026-02-10	15.180	14.900	-0.260	-1.72%	14.880	15.190	20377	3058	2.04%
2026-02-09	15.180	15.160	0.150	1.00%	15.100	15.250	17087	2592	1.71%
2026-02-06	15.050	15.010	-0.040	-0.27%	14.950	15.310	19583	2955	1.96%
2026-02-05	15.160	15.050	-0.180	-1.18%	15.050	15.550	18121	2757	1.81%
2026-02-04	15.400	15.230	-0.130	-0.85%	15.190	15.640	24493	3769	2.45%
2026-02-03	15.090	15.360	0.500	3.36%	14.940	15.420	26403	4021	2.64%
2026-02-02	15.270	14.860	-0.330	-2.17%	14.820	15.370	19120	2877	1.91%
2026-01-30	15.400	15.190	-0.510	-3.25%	15.080	15.470	35674	5447	3.57%
2026-01-29	15.870	15.700	-0.110	-0.70%	15.600	15.970	24852	3928	2.49%
2026-01-28	16.190	15.810	-0.410	-2.53%	15.800	16.310	31149	4962	3.12%
2026-01-27	16.340	16.220	-0.140	-0.86%	15.860	16.380	31547	5086	3.16%