航天科技(000901)股票行情
航天科技(000901)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 11.30 | 11.14 | -0.19 | -1.68% | 11.13 | 11.42 | 100918 | 11329.38 | 1.26% |
| 2025-03-27 | 11.46 | 11.33 | -0.15 | -1.31% | 11.13 | 11.49 | 129261 | 14637.86 | 1.62% |
| 2025-03-26 | 11.41 | 11.48 | 0.04 | 0.35% | 11.36 | 11.65 | 115426 | 13287.49 | 1.45% |
| 2025-03-25 | 11.35 | 11.44 | 0.07 | 0.62% | 11.28 | 11.64 | 160819 | 18466.72 | 2.01% |
| 2025-03-24 | 11.74 | 11.37 | -0.44 | -3.73% | 11.09 | 11.78 | 243152 | 27670.22 | 3.05% |
| 2025-03-21 | 11.94 | 11.81 | -0.18 | -1.50% | 11.79 | 12.05 | 206401 | 24609.59 | 2.59% |
| 2025-03-20 | 11.84 | 11.99 | 0.08 | 0.67% | 11.83 | 12.15 | 248886 | 29902.65 | 3.12% |
| 2025-03-19 | 11.69 | 11.91 | 0.25 | 2.14% | 11.63 | 12.22 | 296088 | 35371.68 | 3.71% |
| 2025-03-18 | 11.71 | 11.66 | -0.04 | -0.34% | 11.63 | 11.76 | 110488 | 12905.90 | 1.38% |
| 2025-03-17 | 11.77 | 11.70 | -0.03 | -0.26% | 11.66 | 11.87 | 153123 | 17977.58 | 1.92% |
| 2025-03-14 | 11.69 | 11.73 | 0.04 | 0.34% | 11.43 | 11.78 | 172156 | 20053.13 | 2.16% |
| 2025-03-13 | 11.85 | 11.69 | -0.19 | -1.60% | 11.46 | 11.89 | 190946 | 22208.36 | 2.39% |
| 2025-03-12 | 11.94 | 11.88 | 0.01 | 0.08% | 11.80 | 12.05 | 206680 | 24619.65 | 2.59% |
| 2025-03-11 | 11.66 | 11.87 | 0.08 | 0.68% | 11.62 | 11.98 | 191993 | 22686.87 | 2.41% |
| 2025-03-10 | 11.83 | 11.79 | -0.06 | -0.51% | 11.74 | 11.94 | 202407 | 23938.07 | 2.54% |
| 2025-03-07 | 11.96 | 11.85 | -0.11 | -0.92% | 11.74 | 12.11 | 353300 | 42143.58 | 4.43% |
| 2025-03-06 | 11.91 | 11.96 | 0.06 | 0.50% | 11.74 | 12.03 | 451118 | 53769.78 | 5.65% |
| 2025-03-05 | 11.43 | 11.90 | 0.60 | 5.31% | 11.25 | 12.07 | 571771 | 66527.05 | 7.16% |
| 2025-03-04 | 10.88 | 11.30 | 0.46 | 4.24% | 10.81 | 11.48 | 274872 | 30844.27 | 3.44% |
| 2025-03-03 | 10.77 | 10.84 | 0.12 | 1.12% | 10.68 | 11.03 | 137926 | 15026.17 | 1.73% |
| 2025-02-28 | 11.20 | 10.72 | -0.53 | -4.71% | 10.67 | 11.25 | 198021 | 21573.63 | 2.48% |
| 2025-02-27 | 11.38 | 11.25 | -0.16 | -1.40% | 11.06 | 11.45 | 167636 | 18835.59 | 2.10% |
| 2025-02-26 | 11.30 | 11.41 | 0.10 | 0.88% | 11.25 | 11.46 | 155495 | 17689.46 | 1.95% |
| 2025-02-25 | 11.23 | 11.31 | -0.03 | -0.26% | 11.14 | 11.45 | 162023 | 18359.44 | 2.03% |
| 2025-02-24 | 11.29 | 11.34 | 0.03 | 0.27% | 11.20 | 11.48 | 201793 | 22900.64 | 2.53% |
| 2025-02-21 | 11.29 | 11.31 | -0.01 | -0.09% | 11.13 | 11.31 | 175272 | 19702.24 | 2.20% |
| 2025-02-20 | 11.07 | 11.32 | 0.25 | 2.26% | 11.00 | 11.33 | 231653 | 26052.06 | 2.90% |
| 2025-02-19 | 10.98 | 11.07 | 0.08 | 0.73% | 10.93 | 11.15 | 124104 | 13769.92 | 1.55% |
| 2025-02-18 | 11.25 | 10.99 | -0.26 | -2.31% | 10.93 | 11.28 | 137602 | 15284.14 | 1.72% |
| 2025-02-17 | 11.23 | 11.25 | 0.05 | 0.45% | 11.20 | 11.33 | 134318 | 15129.81 | 1.68% |
| 2025-02-14 | 11.18 | 11.20 | -0.01 | -0.09% | 11.10 | 11.26 | 134325 | 15011.81 | 1.68% |
| 2025-02-13 | 11.38 | 11.21 | -0.16 | -1.41% | 11.20 | 11.44 | 155155 | 17533.51 | 1.94% |
| 2025-02-12 | 11.24 | 11.37 | 0.13 | 1.16% | 11.17 | 11.44 | 133287 | 15132.77 | 1.67% |
| 2025-02-11 | 11.35 | 11.24 | -0.11 | -0.97% | 11.17 | 11.35 | 136805 | 15366.00 | 1.71% |
| 2025-02-10 | 11.14 | 11.35 | 0.24 | 2.16% | 11.14 | 11.37 | 195165 | 22040.58 | 2.45% |
| 2025-02-07 | 10.90 | 11.11 | 0.22 | 2.02% | 10.90 | 11.22 | 225567 | 24981.24 | 2.83% |
| 2025-02-06 | 10.50 | 10.89 | 0.40 | 3.81% | 10.39 | 10.90 | 189919 | 20343.42 | 2.38% |
| 2025-02-05 | 10.32 | 10.49 | 0.26 | 2.54% | 10.28 | 10.59 | 155821 | 16352.72 | 1.95% |
| 2025-01-27 | 10.54 | 10.23 | -0.25 | -2.39% | 10.20 | 10.65 | 134471 | 13945.59 | 1.68% |
| 2025-01-24 | 10.30 | 10.48 | 0.18 | 1.75% | 10.27 | 10.50 | 136182 | 14187.71 | 1.71% |
| 2025-01-23 | 10.71 | 10.30 | 0.08 | 0.78% | 10.30 | 10.82 | 259763 | 27485.06 | 3.25% |
| 2025-01-22 | 10.37 | 10.22 | -0.20 | -1.92% | 10.14 | 10.45 | 108369 | 11084.10 | 1.36% |
| 2025-01-21 | 10.52 | 10.42 | -0.04 | -0.38% | 10.24 | 10.53 | 98745 | 10221.81 | 1.24% |
| 2025-01-20 | 10.50 | 10.46 | 0.05 | 0.48% | 10.36 | 10.55 | 96104 | 10062.95 | 1.20% |
| 2025-01-17 | 10.37 | 10.41 | 0.00 | 0.00% | 10.26 | 10.47 | 86847 | 9015.30 | 1.09% |
| 2025-01-16 | 10.38 | 10.41 | 0.04 | 0.39% | 10.30 | 10.54 | 128210 | 13363.46 | 1.61% |
| 2025-01-15 | 10.54 | 10.37 | -0.16 | -1.52% | 10.33 | 10.56 | 150410 | 15677.07 | 1.88% |
| 2025-01-14 | 10.10 | 10.53 | 0.42 | 4.15% | 10.05 | 10.57 | 192609 | 19918.30 | 2.41% |
| 2025-01-13 | 9.94 | 10.11 | 0.11 | 1.10% | 9.72 | 10.19 | 137428 | 13742.12 | 1.72% |
| 2025-01-10 | 10.28 | 10.00 | -0.27 | -2.63% | 10.00 | 10.38 | 130926 | 13374.02 | 1.64% |
| 2025-01-09 | 10.10 | 10.27 | 0.12 | 1.18% | 10.06 | 10.53 | 188735 | 19425.00 | 2.36% |
| 2025-01-08 | 10.21 | 10.15 | -0.05 | -0.49% | 9.83 | 10.22 | 142520 | 14328.62 | 1.79% |
| 2025-01-07 | 10.09 | 10.20 | 0.15 | 1.49% | 10.04 | 10.22 | 117294 | 11877.66 | 1.47% |
| 2025-01-06 | 10.10 | 10.05 | -0.07 | -0.69% | 9.93 | 10.23 | 129401 | 13052.44 | 1.62% |
| 2025-01-03 | 10.64 | 10.12 | -0.53 | -4.98% | 10.07 | 10.72 | 215502 | 22240.03 | 2.70% |
| 2025-01-02 | 10.99 | 10.65 | -0.32 | -2.92% | 10.50 | 11.20 | 222106 | 24140.20 | 2.78% |
| 2024-12-31 | 11.39 | 10.97 | -0.44 | -3.86% | 10.96 | 11.47 | 159408 | 17760.84 | 2.00% |
| 2024-12-30 | 11.53 | 11.41 | -0.03 | -0.26% | 11.18 | 11.58 | 135385 | 15463.56 | 1.70% |
| 2024-12-27 | 11.56 | 11.44 | 0.05 | 0.44% | 11.40 | 11.72 | 175441 | 20294.10 | 2.20% |
| 2024-12-26 | 11.29 | 11.39 | 0.07 | 0.62% | 11.23 | 11.51 | 98773 | 11286.74 | 1.24% |
| 2024-12-25 | 11.42 | 11.32 | -0.15 | -1.31% | 11.14 | 11.51 | 123757 | 13990.02 | 1.55% |
| 2024-12-24 | 11.55 | 11.47 | 0.06 | 0.53% | 11.36 | 11.60 | 117746 | 13499.31 | 1.48% |
| 2024-12-23 | 11.98 | 11.41 | -0.59 | -4.92% | 11.39 | 12.00 | 198088 | 23039.41 | 2.48% |
| 2024-12-20 | 11.95 | 12.00 | 0.05 | 0.42% | 11.80 | 12.09 | 135387 | 16208.83 | 1.70% |
| 2024-12-19 | 11.88 | 11.95 | -0.10 | -0.83% | 11.76 | 12.03 | 141114 | 16808.70 | 1.77% |
| 2024-12-18 | 11.77 | 12.05 | 0.37 | 3.17% | 11.66 | 12.22 | 206878 | 24773.50 | 2.59% |
| 2024-12-17 | 11.97 | 11.68 | -0.29 | -2.42% | 11.62 | 12.07 | 244482 | 28898.45 | 3.06% |
| 2024-12-16 | 12.25 | 11.97 | -0.28 | -2.29% | 11.89 | 12.32 | 183773 | 22182.31 | 2.30% |
| 2024-12-13 | 12.41 | 12.25 | -0.25 | -2.00% | 12.25 | 12.52 | 271516 | 33518.15 | 3.40% |
| 2024-12-12 | 12.53 | 12.50 | 0.01 | 0.08% | 12.27 | 12.65 | 246662 | 30770.72 | 3.09% |
| 2024-12-11 | 12.30 | 12.49 | 0.20 | 1.63% | 12.23 | 12.53 | 264556 | 32899.54 | 3.31% |
| 2024-12-10 | 12.40 | 12.29 | 0.14 | 1.15% | 12.26 | 12.50 | 287542 | 35573.27 | 3.60% |
| 2024-12-09 | 12.31 | 12.15 | -0.16 | -1.30% | 12.01 | 12.34 | 231220 | 28070.97 | 2.90% |
| 2024-12-06 | 12.38 | 12.31 | -0.07 | -0.57% | 12.11 | 12.40 | 234922 | 28796.79 | 2.94% |
| 2024-12-05 | 12.05 | 12.38 | 0.23 | 1.89% | 12.05 | 12.56 | 283447 | 34914.95 | 3.55% |
| 2024-12-04 | 12.26 | 12.15 | -0.09 | -0.74% | 12.09 | 12.48 | 318565 | 39131.80 | 3.99% |
| 2024-12-03 | 12.21 | 12.24 | 0.03 | 0.25% | 11.96 | 12.29 | 246444 | 29869.97 | 3.09% |
| 2024-12-02 | 12.09 | 12.21 | 0.28 | 2.35% | 11.99 | 12.27 | 255909 | 31121.54 | 3.21% |
| 2024-11-29 | 11.70 | 11.93 | 0.18 | 1.53% | 11.63 | 12.03 | 233047 | 27631.68 | 2.92% |
| 2024-11-28 | 11.84 | 11.75 | -0.10 | -0.84% | 11.71 | 12.11 | 247951 | 29467.27 | 3.11% |
深证大盘股票行情在线 K线走势图
