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 |
|---|
| 2026-02-06 | 15.67 | 15.61 | -0.29 | -1.82% | 15.39 | 16.25 | 738196 | 116428.33 | 5.15% |
| 2026-02-05 | 16.00 | 15.90 | -0.47 | -2.87% | 15.65 | 16.47 | 912910 | 146213.91 | 6.37% |
| 2026-02-04 | 15.60 | 16.37 | 0.62 | 3.94% | 15.60 | 16.67 | 1530180 | 249273.66 | 10.67% |
| 2026-02-03 | 15.10 | 15.75 | 0.74 | 4.93% | 14.92 | 15.75 | 1218630 | 188256.38 | 8.50% |
| 2026-02-02 | 15.18 | 15.01 | -0.08 | -0.53% | 15.00 | 15.49 | 795473 | 121129.62 | 5.55% |
| 2026-01-30 | 14.91 | 15.09 | 0.01 | 0.07% | 14.71 | 15.39 | 731668 | 110025.24 | 5.10% |
| 2026-01-29 | 14.93 | 15.08 | 0.16 | 1.07% | 14.56 | 15.41 | 954983 | 144349.52 | 6.66% |
| 2026-01-28 | 15.14 | 14.92 | -0.32 | -2.10% | 14.78 | 15.36 | 794686 | 118950.62 | 5.54% |
| 2026-01-27 | 15.15 | 15.24 | -0.17 | -1.10% | 14.85 | 15.55 | 1139107 | 172811.78 | 7.94% |
| 2026-01-26 | 17.00 | 15.41 | -1.71 | -9.99% | 15.41 | 17.25 | 1957813 | 313041.66 | 13.65% |
| 2026-01-23 | 16.10 | 17.12 | 1.02 | 6.34% | 15.90 | 17.50 | 2160364 | 364048.72 | 15.06% |
| 2026-01-22 | 15.58 | 16.10 | 0.52 | 3.34% | 15.50 | 16.27 | 1495823 | 239735.34 | 10.43% |
| 2026-01-21 | 15.72 | 15.58 | -0.65 | -4.00% | 15.55 | 16.66 | 1767105 | 282893.09 | 12.32% |
| 2026-01-20 | 16.73 | 16.23 | -0.17 | -1.04% | 15.26 | 17.39 | 2465708 | 400219.19 | 17.19% |
| 2026-01-19 | 16.37 | 16.40 | -1.79 | -9.84% | 16.37 | 17.70 | 2415092 | 408614.09 | 16.84% |
| 2026-01-16 | 20.56 | 18.19 | -1.72 | -8.64% | 17.93 | 20.91 | 3165652 | 626078.25 | 22.07% |
| 2026-01-15 | 19.00 | 19.91 | 1.08 | 5.74% | 18.41 | 20.51 | 3306524 | 649366.25 | 23.05% |
| 2026-01-14 | 19.50 | 18.83 | -1.68 | -8.19% | 18.46 | 20.20 | 2685132 | 516516.88 | 18.72% |
| 2026-01-13 | 22.79 | 20.51 | -2.28 | -10.00% | 20.51 | 22.80 | 1872394 | 387737.97 | 13.05% |
| 2026-01-12 | 21.20 | 22.79 | 2.07 | 9.99% | 20.80 | 22.79 | 2942768 | 658296.19 | 20.52% |
| 2026-01-09 | 21.50 | 20.72 | 0.37 | 1.82% | 20.39 | 22.20 | 2934232 | 622649.50 | 20.46% |
| 2026-01-08 | 18.66 | 20.35 | 1.35 | 7.11% | 18.63 | 20.78 | 2798832 | 560034.50 | 19.51% |
| 2026-01-07 | 18.82 | 19.00 | -0.71 | -3.60% | 18.56 | 20.11 | 2343288 | 449581.62 | 16.34% |
| 2026-01-06 | 19.09 | 19.71 | 0.40 | 2.07% | 18.31 | 20.46 | 3565556 | 692744.50 | 24.86% |
| 2026-01-05 | 17.48 | 19.31 | 1.76 | 10.03% | 16.18 | 19.31 | 3142729 | 551830.06 | 21.91% |
| 2025-12-31 | 17.41 | 17.55 | 0.25 | 1.45% | 16.98 | 18.10 | 2753669 | 485078.47 | 19.20% |
| 2025-12-30 | 18.57 | 17.30 | -0.99 | -5.41% | 17.14 | 19.59 | 3574228 | 663218.00 | 24.92% |
| 2025-12-29 | 16.40 | 18.29 | 1.66 | 9.98% | 15.86 | 18.29 | 3196997 | 544815.69 | 22.29% |
| 2025-12-26 | 16.46 | 16.63 | 0.18 | 1.09% | 16.00 | 16.94 | 2614694 | 432157.84 | 18.23% |
| 2025-12-25 | 15.86 | 16.45 | 0.55 | 3.46% | 15.68 | 16.88 | 2708186 | 440848.19 | 18.88% |
| 2025-12-24 | 14.45 | 15.90 | -0.16 | -1.00% | 14.45 | 16.30 | 2972268 | 459307.12 | 20.72% |
| 2025-12-23 | 18.10 | 16.06 | -1.78 | -9.98% | 16.06 | 18.20 | 2561152 | 428141.94 | 17.86% |
| 2025-12-22 | 18.89 | 17.84 | -1.04 | -5.51% | 17.77 | 19.00 | 2189585 | 400436.47 | 15.27% |
| 2025-12-19 | 18.85 | 18.88 | -0.10 | -0.53% | 18.40 | 19.37 | 2515166 | 476492.44 | 17.54% |
| 2025-12-18 | 17.71 | 18.98 | 0.86 | 4.75% | 17.21 | 19.34 | 2947991 | 548558.81 | 20.55% |
| 2025-12-17 | 16.80 | 18.12 | 0.94 | 5.47% | 16.52 | 18.60 | 3132538 | 558873.62 | 21.84% |
| 2025-12-16 | 16.68 | 17.18 | 0.24 | 1.42% | 15.28 | 18.26 | 3733937 | 612480.31 | 26.03% |
| 2025-12-15 | 16.00 | 16.94 | 1.54 | 10.00% | 15.87 | 16.94 | 1409664 | 230956.16 | 9.83% |
| 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% |
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
