航天机电(600151)股票行情
航天机电(600151)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 |
|---|
| 2025-12-12 | 14.03 | 15.40 | 1.40 | 10.00% | 13.73 | 15.40 | 2935628 | 435774.38 | 20.47% |
| 2025-12-11 | 14.30 | 14.00 | -0.28 | -1.96% | 13.63 | 14.50 | 2026904 | 285078.59 | 14.13% |
| 2025-12-10 | 14.64 | 14.28 | -0.55 | -3.71% | 13.90 | 14.99 | 2520847 | 362017.06 | 17.58% |
| 2025-12-09 | 13.15 | 14.83 | 1.35 | 10.01% | 12.83 | 14.83 | 3189266 | 448440.69 | 22.24% |
| 2025-12-08 | 14.00 | 13.48 | -0.17 | -1.25% | 13.29 | 14.97 | 4011730 | 567748.69 | 27.97% |
| 2025-12-05 | 13.00 | 13.65 | 1.24 | 9.99% | 12.52 | 13.65 | 2939210 | 389398.12 | 20.49% |
| 2025-12-04 | 11.28 | 12.41 | 1.13 | 10.02% | 11.28 | 12.41 | 891112 | 107680.78 | 6.21% |
| 2025-12-03 | 10.29 | 11.28 | 1.03 | 10.05% | 9.73 | 11.28 | 2502564 | 266168.22 | 17.45% |
| 2025-12-02 | 9.57 | 10.25 | 0.54 | 5.56% | 9.46 | 10.68 | 1823053 | 185878.88 | 12.71% |
| 2025-12-01 | 9.45 | 9.71 | 0.41 | 4.41% | 9.45 | 10.19 | 1678297 | 163627.55 | 11.70% |
| 2025-11-28 | 8.47 | 9.30 | 0.85 | 10.06% | 8.35 | 9.30 | 775120 | 70935.40 | 5.40% |
| 2025-11-27 | 8.62 | 8.45 | -0.17 | -1.97% | 8.30 | 8.76 | 392915 | 33222.64 | 2.74% |
| 2025-11-26 | 9.11 | 8.62 | -0.41 | -4.54% | 8.56 | 9.11 | 475168 | 41301.48 | 3.31% |
| 2025-11-25 | 8.88 | 9.03 | 0.15 | 1.69% | 8.72 | 9.14 | 553824 | 49624.82 | 3.86% |
| 2025-11-24 | 8.55 | 8.88 | 0.36 | 4.23% | 8.55 | 9.00 | 618904 | 54972.72 | 4.32% |
| 2025-11-21 | 8.62 | 8.52 | -0.26 | -2.96% | 8.52 | 8.96 | 389842 | 33817.64 | 2.72% |
| 2025-11-20 | 8.41 | 8.78 | 0.38 | 4.52% | 8.40 | 9.03 | 480361 | 42138.50 | 3.35% |
| 2025-11-19 | 8.51 | 8.40 | -0.15 | -1.75% | 8.36 | 8.63 | 169518 | 14313.73 | 1.18% |
| 2025-11-18 | 8.60 | 8.55 | -0.09 | -1.04% | 8.33 | 8.63 | 300058 | 25395.89 | 2.09% |
| 2025-11-17 | 8.98 | 8.64 | -0.12 | -1.37% | 8.60 | 8.98 | 323647 | 28120.09 | 2.26% |
| 2025-11-14 | 8.68 | 8.76 | -0.01 | -0.11% | 8.66 | 8.94 | 238241 | 21030.74 | 1.66% |
| 2025-11-13 | 8.75 | 8.77 | 0.00 | 0.00% | 8.69 | 8.90 | 224887 | 19775.74 | 1.57% |
| 2025-11-12 | 8.80 | 8.77 | -0.11 | -1.24% | 8.56 | 8.86 | 290996 | 25296.71 | 2.03% |
| 2025-11-11 | 8.68 | 8.88 | 0.22 | 2.54% | 8.66 | 9.00 | 402640 | 35623.50 | 2.81% |
| 2025-11-10 | 8.72 | 8.66 | -0.07 | -0.80% | 8.60 | 8.83 | 247414 | 21499.43 | 1.73% |
| 2025-11-07 | 8.53 | 8.73 | 0.20 | 2.34% | 8.45 | 8.73 | 280074 | 24204.19 | 1.95% |
| 2025-11-06 | 8.44 | 8.53 | 0.03 | 0.35% | 8.44 | 8.70 | 263762 | 22620.76 | 1.84% |
| 2025-11-05 | 8.30 | 8.50 | 0.10 | 1.19% | 8.27 | 8.59 | 288916 | 24362.36 | 2.01% |
| 2025-11-04 | 8.28 | 8.40 | 0.12 | 1.45% | 8.21 | 8.44 | 302390 | 25200.12 | 2.11% |
| 2025-11-03 | 8.22 | 8.28 | 0.04 | 0.49% | 8.08 | 8.28 | 252381 | 20671.23 | 1.76% |
| 2025-10-31 | 8.20 | 8.24 | 0.17 | 2.11% | 8.15 | 8.45 | 413726 | 34451.28 | 2.88% |
| 2025-10-30 | 8.19 | 8.07 | -0.07 | -0.86% | 8.07 | 8.28 | 211906 | 17252.97 | 1.48% |
| 2025-10-29 | 8.10 | 8.14 | 0.03 | 0.37% | 8.02 | 8.18 | 165899 | 13452.70 | 1.16% |
| 2025-10-28 | 8.03 | 8.11 | 0.09 | 1.12% | 7.92 | 8.26 | 255617 | 20799.54 | 1.78% |
| 2025-10-27 | 7.96 | 8.02 | -0.03 | -0.37% | 7.88 | 8.15 | 208696 | 16684.30 | 1.46% |
| 2025-10-24 | 8.10 | 8.05 | 0.17 | 2.16% | 7.90 | 8.28 | 365451 | 29709.83 | 2.55% |
| 2025-10-23 | 7.81 | 7.88 | 0.01 | 0.13% | 7.68 | 7.89 | 145274 | 11280.73 | 1.01% |
| 2025-10-22 | 7.81 | 7.87 | 0.04 | 0.51% | 7.75 | 7.98 | 150022 | 11762.67 | 1.05% |
| 2025-10-21 | 7.65 | 7.83 | 0.23 | 3.03% | 7.65 | 8.05 | 264978 | 20967.10 | 1.85% |
| 2025-10-20 | 7.55 | 7.60 | 0.09 | 1.20% | 7.53 | 7.67 | 99143 | 7526.24 | 0.69% |
| 2025-10-17 | 7.77 | 7.51 | -0.30 | -3.84% | 7.49 | 7.86 | 232889 | 17693.41 | 1.62% |
| 2025-10-16 | 7.99 | 7.81 | -0.21 | -2.62% | 7.77 | 8.06 | 190166 | 14978.16 | 1.33% |
| 2025-10-15 | 7.96 | 8.02 | 0.04 | 0.50% | 7.80 | 8.03 | 162802 | 12926.04 | 1.14% |
| 2025-10-14 | 8.06 | 7.98 | -0.08 | -0.99% | 7.92 | 8.21 | 199483 | 16057.69 | 1.39% |
| 2025-10-13 | 7.74 | 8.06 | -0.01 | -0.12% | 7.62 | 8.23 | 265703 | 20966.51 | 1.85% |
| 2025-10-10 | 8.24 | 8.07 | -0.21 | -2.54% | 8.04 | 8.28 | 193920 | 15740.74 | 1.35% |
| 2025-10-09 | 8.15 | 8.28 | 0.10 | 1.22% | 8.13 | 8.29 | 225036 | 18510.59 | 1.57% |
| 2025-09-30 | 8.13 | 8.18 | 0.00 | 0.00% | 8.06 | 8.22 | 196491 | 16007.87 | 1.37% |
| 2025-09-29 | 8.04 | 8.18 | 0.14 | 1.74% | 7.90 | 8.18 | 212623 | 17194.36 | 1.48% |
| 2025-09-26 | 7.98 | 8.04 | 0.03 | 0.37% | 7.96 | 8.23 | 197871 | 15993.58 | 1.38% |
| 2025-09-25 | 8.11 | 8.01 | -0.09 | -1.11% | 7.98 | 8.12 | 152310 | 12235.31 | 1.06% |
| 2025-09-24 | 8.00 | 8.10 | 0.10 | 1.25% | 7.93 | 8.12 | 154952 | 12440.18 | 1.08% |
| 2025-09-23 | 8.26 | 8.00 | -0.27 | -3.26% | 7.86 | 8.26 | 267783 | 21383.64 | 1.87% |
| 2025-09-22 | 8.22 | 8.27 | 0.04 | 0.49% | 8.17 | 8.36 | 227742 | 18769.30 | 1.59% |
| 2025-09-19 | 8.30 | 8.23 | -0.09 | -1.08% | 8.16 | 8.46 | 317219 | 26336.38 | 2.21% |
| 2025-09-18 | 8.60 | 8.32 | -0.28 | -3.26% | 8.18 | 8.61 | 364430 | 30660.01 | 2.54% |
| 2025-09-17 | 8.72 | 8.60 | -0.11 | -1.26% | 8.52 | 8.80 | 552066 | 47562.52 | 3.85% |
| 2025-09-16 | 7.87 | 8.71 | 0.79 | 9.97% | 7.82 | 8.71 | 639223 | 54148.94 | 4.46% |
| 2025-09-15 | 7.92 | 7.92 | 0.04 | 0.51% | 7.87 | 8.13 | 218385 | 17392.21 | 1.52% |
| 2025-09-12 | 8.01 | 7.88 | -0.10 | -1.25% | 7.87 | 8.09 | 196369 | 15598.42 | 1.37% |
| 2025-09-11 | 7.86 | 7.98 | 0.13 | 1.66% | 7.74 | 8.00 | 194816 | 15362.66 | 1.36% |
| 2025-09-10 | 7.93 | 7.85 | -0.05 | -0.63% | 7.81 | 7.96 | 125133 | 9859.21 | 0.87% |
| 2025-09-09 | 8.00 | 7.90 | -0.13 | -1.62% | 7.86 | 8.05 | 185508 | 14761.57 | 1.29% |
| 2025-09-08 | 8.13 | 8.03 | -0.11 | -1.35% | 7.87 | 8.27 | 265464 | 21209.29 | 1.85% |
| 2025-09-05 | 7.94 | 8.14 | 0.17 | 2.13% | 7.94 | 8.18 | 200073 | 16151.55 | 1.39% |
| 2025-09-04 | 7.88 | 7.97 | 0.09 | 1.14% | 7.81 | 8.22 | 331107 | 26654.13 | 2.31% |
| 2025-09-03 | 8.40 | 7.88 | -0.52 | -6.19% | 7.85 | 8.40 | 348006 | 28089.71 | 2.43% |
| 2025-09-02 | 8.71 | 8.40 | -0.32 | -3.67% | 8.23 | 8.71 | 391274 | 32875.29 | 2.73% |
| 2025-09-01 | 8.81 | 8.72 | -0.10 | -1.13% | 8.46 | 8.81 | 389722 | 33540.40 | 2.72% |
| 2025-08-29 | 8.65 | 8.82 | 0.16 | 1.85% | 8.59 | 8.95 | 478041 | 41912.91 | 3.33% |
| 2025-08-28 | 8.68 | 8.66 | 0.02 | 0.23% | 8.48 | 8.97 | 598233 | 52050.61 | 4.17% |
| 2025-08-27 | 8.75 | 8.64 | -0.09 | -1.03% | 8.54 | 9.18 | 1159630 | 103556.83 | 8.09% |
| 2025-08-26 | 7.93 | 8.73 | 0.79 | 9.95% | 7.87 | 8.73 | 942656 | 79582.47 | 6.57% |
| 2025-08-25 | 7.88 | 7.94 | 0.06 | 0.76% | 7.78 | 7.97 | 355085 | 27940.56 | 2.48% |
| 2025-08-22 | 7.82 | 7.88 | 0.04 | 0.51% | 7.78 | 7.88 | 181586 | 14223.87 | 1.27% |
| 2025-08-21 | 7.86 | 7.84 | -0.03 | -0.38% | 7.80 | 7.95 | 208647 | 16409.04 | 1.45% |
| 2025-08-20 | 7.79 | 7.87 | 0.07 | 0.90% | 7.74 | 7.87 | 198393 | 15518.79 | 1.38% |
| 2025-08-19 | 8.06 | 7.80 | -0.04 | -0.51% | 7.76 | 8.06 | 229843 | 18036.60 | 1.60% |
| 2025-08-18 | 7.90 | 7.84 | -0.06 | -0.76% | 7.80 | 7.95 | 291305 | 22902.85 | 2.03% |
| 2025-08-15 | 7.79 | 7.90 | 0.11 | 1.41% | 7.75 | 7.94 | 328342 | 25712.43 | 2.29% |
上证大盘股票行情在线 K线走势图
航天机电(600151)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
