航天电器(002025)股票行情
航天电器(002025)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 | 57.01 | 56.62 | -0.61 | -1.07% | 56.20 | 57.49 | 17865 | 10139.69 | 0.39% |
| 2025-03-27 | 57.50 | 57.23 | -0.51 | -0.88% | 56.16 | 58.12 | 32990 | 18881.28 | 0.73% |
| 2025-03-26 | 57.31 | 57.74 | 0.44 | 0.77% | 57.07 | 59.18 | 47377 | 27610.56 | 1.05% |
| 2025-03-25 | 55.24 | 57.30 | 1.82 | 3.28% | 55.21 | 59.18 | 96007 | 55621.71 | 2.12% |
| 2025-03-24 | 56.68 | 55.48 | -1.16 | -2.05% | 53.92 | 57.09 | 60766 | 33524.06 | 1.34% |
| 2025-03-21 | 58.00 | 56.64 | -1.71 | -2.93% | 56.50 | 58.69 | 58511 | 33613.61 | 1.29% |
| 2025-03-20 | 57.56 | 58.35 | 0.80 | 1.39% | 56.65 | 59.63 | 50973 | 29826.10 | 1.13% |
| 2025-03-19 | 57.41 | 57.55 | -0.25 | -0.43% | 57.01 | 57.90 | 32022 | 18376.92 | 0.71% |
| 2025-03-18 | 57.92 | 57.80 | -0.21 | -0.36% | 57.78 | 59.25 | 50751 | 29662.59 | 1.12% |
| 2025-03-17 | 57.59 | 58.01 | 0.13 | 0.22% | 56.15 | 59.54 | 66580 | 38810.36 | 1.47% |
| 2025-03-14 | 59.98 | 57.88 | -2.87 | -4.72% | 57.00 | 60.00 | 108952 | 63028.92 | 2.41% |
| 2025-03-13 | 60.05 | 60.75 | 0.30 | 0.50% | 57.60 | 60.97 | 95573 | 56611.41 | 2.11% |
| 2025-03-12 | 60.88 | 60.45 | 0.00 | 0.00% | 58.80 | 62.90 | 105129 | 63493.89 | 2.32% |
| 2025-03-11 | 57.52 | 60.45 | 2.65 | 4.58% | 56.66 | 60.50 | 88642 | 52886.70 | 1.96% |
| 2025-03-10 | 57.00 | 57.80 | 0.95 | 1.67% | 57.00 | 60.47 | 80748 | 47294.81 | 1.78% |
| 2025-03-07 | 53.86 | 56.85 | 2.57 | 4.73% | 53.28 | 57.85 | 101741 | 57289.47 | 2.25% |
| 2025-03-06 | 53.31 | 54.28 | 0.97 | 1.82% | 52.98 | 54.88 | 85573 | 46258.98 | 1.89% |
| 2025-03-05 | 54.02 | 53.31 | -0.16 | -0.30% | 52.60 | 56.87 | 94385 | 51502.55 | 2.09% |
| 2025-03-04 | 51.50 | 53.47 | 1.94 | 3.76% | 51.12 | 54.88 | 102860 | 54952.83 | 2.27% |
| 2025-03-03 | 51.71 | 51.53 | -0.12 | -0.23% | 51.16 | 53.16 | 62194 | 32452.45 | 1.37% |
| 2025-02-28 | 53.48 | 51.65 | -1.59 | -2.99% | 51.02 | 53.64 | 59707 | 31078.96 | 1.32% |
| 2025-02-27 | 53.00 | 53.24 | 0.32 | 0.60% | 51.90 | 53.37 | 81788 | 43119.47 | 1.81% |
| 2025-02-26 | 49.77 | 52.92 | 3.16 | 6.35% | 49.77 | 54.52 | 160950 | 84550.87 | 3.56% |
| 2025-02-25 | 47.10 | 49.76 | 2.22 | 4.67% | 47.01 | 49.90 | 119287 | 58075.26 | 2.64% |
| 2025-02-24 | 48.23 | 47.54 | -0.96 | -1.98% | 47.17 | 50.55 | 140935 | 68941.95 | 3.11% |
| 2025-02-21 | 49.48 | 48.50 | -0.98 | -1.98% | 48.38 | 50.87 | 141717 | 70110.39 | 3.13% |
| 2025-02-20 | 44.84 | 49.48 | 4.50 | 10.00% | 44.82 | 49.48 | 157182 | 75341.26 | 3.47% |
| 2025-02-19 | 43.31 | 44.98 | 1.61 | 3.71% | 42.88 | 45.00 | 79219 | 34956.33 | 1.75% |
| 2025-02-18 | 44.08 | 43.37 | -0.98 | -2.21% | 43.18 | 44.65 | 56353 | 24770.42 | 1.25% |
| 2025-02-17 | 44.01 | 44.35 | 0.37 | 0.84% | 43.65 | 44.80 | 69182 | 30518.00 | 1.53% |
| 2025-02-14 | 44.91 | 43.98 | -0.93 | -2.07% | 43.40 | 45.02 | 71224 | 31275.70 | 1.57% |
| 2025-02-13 | 45.80 | 44.91 | -0.85 | -1.86% | 44.90 | 46.10 | 40617 | 18385.25 | 0.90% |
| 2025-02-12 | 45.98 | 45.76 | -0.23 | -0.50% | 45.24 | 46.09 | 32274 | 14705.23 | 0.71% |
| 2025-02-11 | 46.90 | 45.99 | -0.92 | -1.96% | 45.72 | 46.91 | 31298 | 14406.43 | 0.69% |
| 2025-02-10 | 46.30 | 46.91 | 0.65 | 1.41% | 46.26 | 47.73 | 57374 | 27042.24 | 1.27% |
| 2025-02-07 | 46.35 | 46.26 | -0.14 | -0.30% | 45.65 | 47.10 | 61302 | 28364.31 | 1.35% |
| 2025-02-06 | 45.00 | 46.40 | 1.50 | 3.34% | 44.61 | 46.70 | 51830 | 23809.54 | 1.15% |
| 2025-02-05 | 46.00 | 44.90 | -0.80 | -1.75% | 44.34 | 46.00 | 40458 | 18169.83 | 0.89% |
| 2025-01-27 | 45.02 | 45.70 | 0.48 | 1.06% | 44.86 | 47.55 | 65523 | 30393.02 | 1.45% |
| 2025-01-24 | 44.05 | 45.22 | 1.09 | 2.47% | 43.58 | 45.35 | 48258 | 21463.64 | 1.07% |
| 2025-01-23 | 45.39 | 44.13 | -0.83 | -1.85% | 44.03 | 45.91 | 69882 | 31094.28 | 1.54% |
| 2025-01-22 | 46.09 | 44.96 | -1.20 | -2.60% | 44.60 | 46.09 | 42225 | 18986.66 | 0.93% |
| 2025-01-21 | 47.50 | 46.16 | -1.05 | -2.22% | 45.70 | 47.58 | 56367 | 25951.65 | 1.25% |
| 2025-01-20 | 47.73 | 47.21 | -0.32 | -0.67% | 47.01 | 48.30 | 48335 | 22965.00 | 1.07% |
| 2025-01-17 | 44.67 | 47.53 | 2.33 | 5.15% | 44.40 | 48.68 | 103675 | 48922.52 | 2.29% |
| 2025-01-16 | 43.92 | 45.20 | 0.97 | 2.19% | 43.89 | 47.32 | 108490 | 49423.71 | 2.40% |
| 2025-01-15 | 48.91 | 44.23 | -4.91 | -9.99% | 44.23 | 49.10 | 133120 | 60884.43 | 2.94% |
| 2025-01-14 | 48.01 | 49.14 | 0.94 | 1.95% | 47.51 | 49.35 | 37477 | 18289.59 | 0.83% |
| 2025-01-13 | 48.92 | 48.20 | -1.10 | -2.23% | 47.85 | 49.85 | 25888 | 12608.36 | 0.57% |
| 2025-01-10 | 48.90 | 49.30 | 0.00 | 0.00% | 48.73 | 50.49 | 48113 | 23962.43 | 1.06% |
| 2025-01-09 | 47.37 | 49.30 | 1.53 | 3.20% | 47.06 | 49.78 | 65138 | 31491.21 | 1.44% |
| 2025-01-08 | 47.57 | 47.77 | 0.13 | 0.27% | 45.90 | 48.08 | 40284 | 18919.70 | 0.89% |
| 2025-01-07 | 46.59 | 47.64 | 0.91 | 1.95% | 46.41 | 47.89 | 41944 | 19888.42 | 0.93% |
| 2025-01-06 | 46.06 | 46.73 | 0.51 | 1.10% | 46.00 | 47.26 | 39279 | 18333.90 | 0.87% |
| 2025-01-03 | 46.20 | 46.22 | -0.17 | -0.37% | 45.88 | 47.10 | 49276 | 22958.89 | 1.09% |
| 2025-01-02 | 48.60 | 46.39 | -2.17 | -4.47% | 45.31 | 48.74 | 80924 | 38271.84 | 1.79% |
| 2024-12-31 | 49.00 | 48.56 | -0.69 | -1.40% | 48.03 | 49.26 | 60378 | 29282.65 | 1.33% |
| 2024-12-30 | 51.00 | 49.25 | -2.02 | -3.94% | 49.06 | 51.55 | 88643 | 44293.27 | 1.96% |
| 2024-12-27 | 53.33 | 51.27 | -1.23 | -2.34% | 51.08 | 53.58 | 77497 | 40218.55 | 1.71% |
| 2024-12-26 | 52.69 | 52.50 | -0.19 | -0.36% | 52.28 | 54.30 | 79942 | 42653.19 | 1.77% |
| 2024-12-25 | 52.38 | 52.69 | 0.10 | 0.19% | 50.87 | 52.72 | 59185 | 30672.33 | 1.31% |
| 2024-12-24 | 53.18 | 52.59 | -0.49 | -0.92% | 51.88 | 53.50 | 50582 | 26524.06 | 1.12% |
| 2024-12-23 | 53.66 | 53.08 | -0.86 | -1.59% | 53.00 | 54.64 | 36219 | 19421.25 | 0.80% |
| 2024-12-20 | 53.98 | 53.94 | -0.16 | -0.30% | 53.48 | 54.48 | 20350 | 10990.84 | 0.45% |
| 2024-12-19 | 55.26 | 54.10 | -1.65 | -2.96% | 53.50 | 55.33 | 34709 | 18752.81 | 0.77% |
| 2024-12-18 | 54.78 | 55.75 | 1.03 | 1.88% | 54.25 | 55.85 | 39789 | 21976.55 | 0.88% |
| 2024-12-17 | 53.80 | 54.72 | 0.76 | 1.41% | 53.78 | 55.14 | 31775 | 17349.28 | 0.70% |
| 2024-12-16 | 56.63 | 53.96 | -2.95 | -5.18% | 53.70 | 56.87 | 45733 | 25006.91 | 1.01% |
| 2024-12-13 | 58.30 | 56.91 | -1.66 | -2.83% | 56.83 | 58.40 | 38663 | 22175.17 | 0.85% |
| 2024-12-12 | 56.83 | 58.57 | 2.42 | 4.31% | 56.78 | 59.52 | 77637 | 45700.69 | 1.72% |
| 2024-12-11 | 56.49 | 56.15 | -0.72 | -1.27% | 55.62 | 57.10 | 23790 | 13383.95 | 0.53% |
| 2024-12-10 | 58.10 | 56.87 | -0.24 | -0.42% | 56.39 | 58.50 | 36868 | 21133.78 | 0.81% |
| 2024-12-09 | 57.09 | 57.11 | 0.03 | 0.05% | 56.16 | 57.50 | 31037 | 17646.82 | 0.69% |
| 2024-12-06 | 56.08 | 57.08 | 1.24 | 2.22% | 55.87 | 57.47 | 39326 | 22308.69 | 0.87% |
| 2024-12-05 | 54.88 | 55.84 | 0.84 | 1.53% | 54.76 | 56.22 | 27300 | 15172.07 | 0.60% |
| 2024-12-04 | 55.93 | 55.00 | -0.81 | -1.45% | 54.84 | 56.08 | 18701 | 10337.02 | 0.41% |
| 2024-12-03 | 56.50 | 55.81 | -0.57 | -1.01% | 55.63 | 56.85 | 19963 | 11201.51 | 0.44% |
| 2024-12-02 | 56.99 | 56.38 | -0.51 | -0.90% | 56.20 | 57.38 | 32333 | 18292.92 | 0.71% |
| 2024-11-29 | 56.65 | 56.89 | 0.11 | 0.19% | 56.56 | 58.29 | 57682 | 33170.45 | 1.27% |
| 2024-11-28 | 55.05 | 56.78 | 2.38 | 4.38% | 55.05 | 58.45 | 112506 | 64420.32 | 2.49% |
深证大盘股票行情在线 K线走势图
