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 |
|---|
| 2025-03-28 | 7.00 | 7.07 | 0.06 | 0.86% | 6.93 | 7.14 | 183078 | 12894.71 | 1.28% |
| 2025-03-27 | 7.10 | 7.01 | -0.13 | -1.82% | 6.96 | 7.14 | 133473 | 9386.31 | 0.93% |
| 2025-03-26 | 7.07 | 7.14 | 0.05 | 0.71% | 7.04 | 7.22 | 107994 | 7721.51 | 0.75% |
| 2025-03-25 | 7.11 | 7.09 | -0.03 | -0.42% | 7.04 | 7.24 | 141172 | 10066.59 | 0.98% |
| 2025-03-24 | 7.34 | 7.12 | -0.22 | -3.00% | 6.98 | 7.38 | 215326 | 15362.56 | 1.50% |
| 2025-03-21 | 7.34 | 7.34 | -0.03 | -0.41% | 7.25 | 7.45 | 184731 | 13544.35 | 1.29% |
| 2025-03-20 | 7.35 | 7.37 | 0.01 | 0.14% | 7.30 | 7.50 | 150609 | 11151.77 | 1.05% |
| 2025-03-19 | 7.38 | 7.36 | -0.05 | -0.67% | 7.25 | 7.40 | 173133 | 12686.00 | 1.21% |
| 2025-03-18 | 7.49 | 7.41 | -0.07 | -0.94% | 7.35 | 7.55 | 184233 | 13685.26 | 1.28% |
| 2025-03-17 | 7.57 | 7.48 | -0.07 | -0.93% | 7.44 | 7.60 | 185575 | 13927.13 | 1.29% |
| 2025-03-14 | 7.51 | 7.55 | 0.02 | 0.27% | 7.36 | 7.62 | 248446 | 18596.75 | 1.73% |
| 2025-03-13 | 7.68 | 7.53 | -0.22 | -2.84% | 7.41 | 7.74 | 269291 | 20271.49 | 1.88% |
| 2025-03-12 | 7.90 | 7.75 | -0.13 | -1.65% | 7.70 | 7.91 | 346749 | 27031.29 | 2.42% |
| 2025-03-11 | 7.82 | 7.88 | 0.17 | 2.20% | 7.58 | 8.04 | 531611 | 41727.23 | 3.71% |
| 2025-03-10 | 8.00 | 7.71 | 0.01 | 0.13% | 7.67 | 8.27 | 763232 | 60245.82 | 5.32% |
| 2025-03-07 | 7.18 | 7.70 | 0.51 | 7.09% | 7.12 | 7.91 | 846363 | 64858.73 | 5.90% |
| 2025-03-06 | 6.81 | 7.19 | 0.40 | 5.89% | 6.79 | 7.34 | 512547 | 36458.35 | 3.57% |
| 2025-03-05 | 6.77 | 6.79 | -0.01 | -0.15% | 6.64 | 6.81 | 168824 | 11345.68 | 1.18% |
| 2025-03-04 | 6.67 | 6.80 | 0.18 | 2.72% | 6.60 | 6.81 | 220363 | 14901.65 | 1.54% |
| 2025-03-03 | 6.62 | 6.62 | 0.00 | 0.00% | 6.60 | 6.79 | 150619 | 10083.75 | 1.05% |
| 2025-02-28 | 6.73 | 6.62 | -0.19 | -2.79% | 6.60 | 6.79 | 186221 | 12455.36 | 1.30% |
| 2025-02-27 | 6.91 | 6.81 | -0.09 | -1.30% | 6.67 | 6.92 | 218676 | 14835.62 | 1.52% |
| 2025-02-26 | 6.77 | 6.90 | 0.12 | 1.77% | 6.76 | 7.00 | 283781 | 19546.19 | 1.98% |
| 2025-02-25 | 6.72 | 6.78 | 0.02 | 0.30% | 6.67 | 6.91 | 198657 | 13512.79 | 1.39% |
| 2025-02-24 | 6.88 | 6.76 | -0.16 | -2.31% | 6.70 | 6.93 | 279180 | 19008.18 | 1.95% |
| 2025-02-21 | 6.96 | 6.92 | -0.03 | -0.43% | 6.82 | 6.99 | 229158 | 15755.74 | 1.60% |
| 2025-02-20 | 6.76 | 6.95 | 0.21 | 3.12% | 6.68 | 7.02 | 288081 | 19762.03 | 2.01% |
| 2025-02-19 | 6.71 | 6.74 | 0.01 | 0.15% | 6.69 | 6.84 | 227367 | 15354.83 | 1.59% |
| 2025-02-18 | 6.90 | 6.73 | -0.16 | -2.32% | 6.70 | 6.95 | 247794 | 16894.22 | 1.73% |
| 2025-02-17 | 7.00 | 6.89 | -0.11 | -1.57% | 6.83 | 7.05 | 228148 | 15786.38 | 1.59% |
| 2025-02-14 | 6.95 | 7.00 | 0.03 | 0.43% | 6.90 | 7.04 | 148380 | 10338.39 | 1.03% |
| 2025-02-13 | 7.07 | 6.97 | -0.13 | -1.83% | 6.96 | 7.11 | 173984 | 12189.32 | 1.21% |
| 2025-02-12 | 7.03 | 7.10 | 0.05 | 0.71% | 7.02 | 7.10 | 125502 | 8857.89 | 0.88% |
| 2025-02-11 | 7.16 | 7.05 | -0.11 | -1.54% | 6.98 | 7.17 | 136861 | 9632.52 | 0.95% |
| 2025-02-10 | 7.07 | 7.16 | 0.05 | 0.70% | 7.06 | 7.18 | 167311 | 11940.08 | 1.17% |
| 2025-02-07 | 6.93 | 7.11 | 0.19 | 2.75% | 6.90 | 7.22 | 233730 | 16543.81 | 1.63% |
| 2025-02-06 | 6.80 | 6.92 | 0.07 | 1.02% | 6.77 | 6.93 | 169198 | 11628.63 | 1.18% |
| 2025-02-05 | 6.65 | 6.85 | 0.29 | 4.42% | 6.58 | 7.04 | 268312 | 18386.20 | 1.87% |
| 2025-01-27 | 6.74 | 6.56 | -0.18 | -2.67% | 6.56 | 6.83 | 119981 | 7990.92 | 0.84% |
| 2025-01-24 | 6.61 | 6.74 | 0.14 | 2.12% | 6.54 | 6.75 | 149175 | 9964.28 | 1.04% |
| 2025-01-23 | 6.72 | 6.60 | -0.04 | -0.60% | 6.59 | 6.87 | 180239 | 12150.36 | 1.26% |
| 2025-01-22 | 6.80 | 6.64 | -0.17 | -2.50% | 6.59 | 6.80 | 134794 | 8980.50 | 0.94% |
| 2025-01-21 | 6.85 | 6.81 | -0.05 | -0.73% | 6.71 | 6.90 | 161513 | 10955.45 | 1.13% |
| 2025-01-20 | 6.77 | 6.86 | 0.18 | 2.69% | 6.72 | 6.98 | 227633 | 15612.96 | 1.59% |
| 2025-01-17 | 6.72 | 6.68 | -0.07 | -1.04% | 6.50 | 6.76 | 156421 | 10380.56 | 1.09% |
| 2025-01-16 | 6.73 | 6.75 | 0.00 | 0.00% | 6.67 | 6.85 | 205940 | 13888.48 | 1.44% |
| 2025-01-15 | 6.75 | 6.75 | -0.06 | -0.88% | 6.53 | 6.85 | 255313 | 16980.25 | 1.78% |
| 2025-01-14 | 6.69 | 6.81 | 0.20 | 3.03% | 6.53 | 6.85 | 313442 | 21119.04 | 2.19% |
| 2025-01-13 | 6.59 | 6.61 | -0.08 | -1.20% | 6.44 | 6.73 | 280786 | 18479.33 | 1.96% |
| 2025-01-10 | 7.03 | 6.69 | -0.34 | -4.84% | 6.68 | 7.14 | 289345 | 19888.21 | 2.02% |
| 2025-01-09 | 6.98 | 7.03 | -0.02 | -0.28% | 6.95 | 7.15 | 172872 | 12232.06 | 1.21% |
| 2025-01-08 | 7.35 | 7.05 | -0.33 | -4.47% | 6.87 | 7.36 | 329601 | 23277.54 | 2.30% |
| 2025-01-07 | 7.35 | 7.38 | 0.07 | 0.96% | 7.20 | 7.40 | 118966 | 8721.75 | 0.83% |
| 2025-01-06 | 7.38 | 7.31 | -0.12 | -1.62% | 7.20 | 7.58 | 142334 | 10546.77 | 0.99% |
| 2025-01-03 | 7.76 | 7.43 | -0.30 | -3.88% | 7.40 | 7.78 | 198270 | 14953.80 | 1.38% |
| 2025-01-02 | 7.94 | 7.73 | -0.25 | -3.13% | 7.63 | 8.06 | 173904 | 13598.98 | 1.21% |
| 2024-12-31 | 8.24 | 7.98 | -0.22 | -2.68% | 7.96 | 8.28 | 121261 | 9777.31 | 0.85% |
| 2024-12-30 | 8.24 | 8.20 | -0.14 | -1.68% | 8.07 | 8.29 | 122053 | 9981.01 | 0.85% |
| 2024-12-27 | 8.32 | 8.34 | 0.07 | 0.85% | 8.22 | 8.48 | 157804 | 13227.84 | 1.10% |
| 2024-12-26 | 8.18 | 8.27 | 0.09 | 1.10% | 8.10 | 8.34 | 118349 | 9779.98 | 0.83% |
| 2024-12-25 | 8.30 | 8.18 | -0.15 | -1.80% | 7.91 | 8.44 | 181949 | 14838.97 | 1.27% |
| 2024-12-24 | 8.29 | 8.33 | 0.04 | 0.48% | 8.26 | 8.56 | 173624 | 14549.50 | 1.21% |
| 2024-12-23 | 8.75 | 8.29 | -0.49 | -5.58% | 8.28 | 8.75 | 271442 | 22746.36 | 1.89% |
| 2024-12-20 | 8.53 | 8.78 | 0.23 | 2.69% | 8.51 | 8.83 | 215735 | 18864.56 | 1.50% |
| 2024-12-19 | 8.26 | 8.55 | 0.21 | 2.52% | 8.17 | 8.64 | 207028 | 17506.53 | 1.44% |
| 2024-12-18 | 8.42 | 8.34 | 0.07 | 0.85% | 8.23 | 8.45 | 124429 | 10382.99 | 0.87% |
| 2024-12-17 | 8.53 | 8.27 | -0.32 | -3.73% | 8.20 | 8.62 | 213125 | 17873.24 | 1.49% |
| 2024-12-16 | 8.88 | 8.59 | -0.29 | -3.27% | 8.52 | 8.92 | 238143 | 20586.70 | 1.66% |
| 2024-12-13 | 8.80 | 8.88 | 0.08 | 0.91% | 8.65 | 9.05 | 330368 | 29350.61 | 2.30% |
| 2024-12-12 | 8.84 | 8.80 | 0.00 | 0.00% | 8.64 | 8.86 | 165348 | 14451.44 | 1.15% |
| 2024-12-11 | 8.50 | 8.80 | 0.28 | 3.29% | 8.47 | 8.92 | 331126 | 29056.92 | 2.31% |
| 2024-12-10 | 8.55 | 8.52 | 0.09 | 1.07% | 8.51 | 8.70 | 251972 | 21652.87 | 1.76% |
| 2024-12-09 | 8.64 | 8.43 | -0.24 | -2.77% | 8.34 | 8.64 | 255152 | 21517.01 | 1.78% |
| 2024-12-06 | 8.62 | 8.67 | 0.09 | 1.05% | 8.38 | 8.71 | 264823 | 22679.21 | 1.85% |
| 2024-12-05 | 8.25 | 8.58 | 0.32 | 3.87% | 8.20 | 8.71 | 359959 | 30518.13 | 2.51% |
| 2024-12-04 | 8.28 | 8.26 | -0.10 | -1.20% | 8.21 | 8.47 | 179339 | 14874.06 | 1.25% |
| 2024-12-03 | 8.35 | 8.36 | 0.01 | 0.12% | 8.20 | 8.57 | 294518 | 24620.89 | 2.05% |
| 2024-12-02 | 8.28 | 8.35 | 0.05 | 0.60% | 8.10 | 8.44 | 294978 | 24538.99 | 2.06% |
| 2024-11-29 | 8.51 | 8.30 | -0.29 | -3.38% | 7.99 | 8.53 | 442930 | 36566.02 | 3.09% |
| 2024-11-28 | 8.53 | 8.59 | -0.02 | -0.23% | 8.42 | 8.73 | 232782 | 19968.76 | 1.62% |
上证大盘股票行情在线 K线走势图
