航天晨光(600501)股票行情
航天晨光(600501)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 | 24.48 | 25.48 | 0.91 | 3.70% | 24.20 | 25.52 | 565920 | 141697.45 | 13.23% |
| 2025-12-11 | 23.80 | 24.57 | 1.10 | 4.69% | 23.30 | 25.82 | 490585 | 120502.50 | 11.47% |
| 2025-12-10 | 23.21 | 23.47 | -0.19 | -0.80% | 23.10 | 24.15 | 287124 | 68034.61 | 6.71% |
| 2025-12-09 | 22.92 | 23.66 | 0.74 | 3.23% | 22.71 | 24.08 | 350287 | 82209.23 | 8.19% |
| 2025-12-08 | 23.05 | 22.92 | -0.01 | -0.04% | 22.89 | 23.74 | 359473 | 83756.07 | 8.40% |
| 2025-12-05 | 21.48 | 22.93 | 1.39 | 6.45% | 21.10 | 23.20 | 300058 | 67315.18 | 7.01% |
| 2025-12-04 | 20.79 | 21.54 | 0.49 | 2.33% | 20.73 | 22.14 | 144909 | 31329.79 | 3.39% |
| 2025-12-03 | 21.81 | 21.05 | -0.76 | -3.48% | 20.71 | 21.81 | 148014 | 31308.59 | 3.46% |
| 2025-12-02 | 21.38 | 21.81 | 0.37 | 1.73% | 21.33 | 22.30 | 151638 | 33041.17 | 3.54% |
| 2025-12-01 | 21.30 | 21.44 | 0.09 | 0.42% | 21.28 | 21.90 | 94775 | 20462.85 | 2.22% |
| 2025-11-28 | 20.69 | 21.35 | 0.63 | 3.04% | 20.56 | 21.49 | 91105 | 19167.54 | 2.13% |
| 2025-11-27 | 20.88 | 20.72 | -0.23 | -1.10% | 20.54 | 20.95 | 64558 | 13370.94 | 1.51% |
| 2025-11-26 | 21.50 | 20.95 | -0.50 | -2.33% | 20.90 | 21.96 | 88013 | 18643.52 | 2.06% |
| 2025-11-25 | 21.10 | 21.45 | 0.42 | 2.00% | 20.91 | 22.00 | 107570 | 23179.71 | 2.52% |
| 2025-11-24 | 20.11 | 21.03 | 1.06 | 5.31% | 20.11 | 21.16 | 124198 | 25732.38 | 2.90% |
| 2025-11-21 | 20.90 | 19.97 | -1.13 | -5.36% | 19.81 | 21.00 | 106639 | 21595.80 | 2.49% |
| 2025-11-20 | 20.67 | 21.10 | 0.52 | 2.53% | 20.55 | 21.40 | 88496 | 18543.92 | 2.07% |
| 2025-11-19 | 20.85 | 20.58 | -0.26 | -1.25% | 20.49 | 21.04 | 49423 | 10225.57 | 1.16% |
| 2025-11-18 | 21.32 | 20.84 | -0.52 | -2.43% | 20.70 | 21.33 | 62400 | 13028.68 | 1.46% |
| 2025-11-17 | 21.69 | 21.36 | -0.11 | -0.51% | 21.22 | 21.69 | 55210 | 11796.95 | 1.29% |
| 2025-11-14 | 21.31 | 21.47 | 0.16 | 0.75% | 21.18 | 21.68 | 76833 | 16508.03 | 1.80% |
| 2025-11-13 | 21.30 | 21.31 | -0.02 | -0.09% | 21.09 | 21.80 | 91130 | 19551.61 | 2.13% |
| 2025-11-12 | 21.30 | 21.33 | -0.03 | -0.14% | 20.90 | 21.42 | 65358 | 13832.78 | 1.53% |
| 2025-11-11 | 21.84 | 21.36 | -0.48 | -2.20% | 21.22 | 21.90 | 66489 | 14324.40 | 1.55% |
| 2025-11-10 | 22.17 | 21.84 | -0.16 | -0.73% | 21.69 | 22.34 | 64561 | 14166.41 | 1.51% |
| 2025-11-07 | 22.01 | 22.00 | -0.12 | -0.54% | 21.85 | 22.19 | 49974 | 10993.25 | 1.17% |
| 2025-11-06 | 22.12 | 22.12 | 0.00 | 0.00% | 22.06 | 22.35 | 44531 | 9877.48 | 1.04% |
| 2025-11-05 | 22.33 | 22.12 | -0.33 | -1.47% | 21.79 | 22.37 | 67693 | 14961.14 | 1.58% |
| 2025-11-04 | 22.46 | 22.45 | -0.16 | -0.71% | 22.22 | 23.07 | 65163 | 14720.75 | 1.52% |
| 2025-11-03 | 22.38 | 22.61 | 0.23 | 1.03% | 21.92 | 22.75 | 101825 | 22782.66 | 2.38% |
| 2025-10-31 | 22.20 | 22.38 | 0.00 | 0.00% | 22.08 | 22.47 | 61195 | 13629.92 | 1.43% |
| 2025-10-30 | 22.60 | 22.38 | -0.22 | -0.97% | 22.14 | 22.88 | 103424 | 23244.55 | 2.42% |
| 2025-10-29 | 22.65 | 22.60 | -0.12 | -0.53% | 22.56 | 23.04 | 90682 | 20604.51 | 2.12% |
| 2025-10-28 | 22.18 | 22.72 | 0.37 | 1.66% | 22.13 | 23.00 | 99231 | 22515.14 | 2.32% |
| 2025-10-27 | 22.07 | 22.35 | 0.03 | 0.13% | 22.01 | 22.66 | 108542 | 24198.01 | 2.54% |
| 2025-10-24 | 22.48 | 22.32 | 0.40 | 1.82% | 22.23 | 22.90 | 122405 | 27564.73 | 2.86% |
| 2025-10-23 | 21.56 | 21.92 | 0.23 | 1.06% | 20.79 | 21.99 | 103583 | 22068.78 | 2.42% |
| 2025-10-22 | 21.97 | 21.69 | -0.34 | -1.54% | 21.64 | 22.21 | 88647 | 19396.29 | 2.07% |
| 2025-10-21 | 21.43 | 22.03 | 0.60 | 2.80% | 21.31 | 22.20 | 131513 | 28798.72 | 3.07% |
| 2025-10-20 | 22.21 | 21.43 | -0.79 | -3.56% | 21.20 | 22.21 | 162944 | 35084.05 | 3.81% |
| 2025-10-17 | 23.90 | 22.22 | -2.47 | -10.00% | 22.22 | 24.10 | 240516 | 55442.71 | 5.62% |
| 2025-10-16 | 26.05 | 24.69 | -0.11 | -0.44% | 24.43 | 26.09 | 181068 | 45282.97 | 4.23% |
| 2025-10-15 | 24.70 | 24.80 | 0.10 | 0.40% | 24.39 | 25.16 | 123978 | 30733.46 | 2.90% |
| 2025-10-14 | 25.78 | 24.70 | -0.86 | -3.36% | 24.62 | 25.78 | 177510 | 44481.07 | 4.15% |
| 2025-10-13 | 23.30 | 25.56 | 1.38 | 5.71% | 23.21 | 26.60 | 334495 | 84799.62 | 7.82% |
| 2025-10-10 | 25.01 | 24.18 | -1.22 | -4.80% | 24.10 | 25.43 | 263465 | 64570.03 | 6.16% |
| 2025-10-09 | 25.98 | 25.40 | 1.40 | 5.83% | 25.01 | 26.40 | 386971 | 100048.54 | 9.05% |
| 2025-09-30 | 23.54 | 24.00 | 0.46 | 1.95% | 23.42 | 24.49 | 103838 | 24909.96 | 2.43% |
| 2025-09-29 | 23.50 | 23.54 | -0.08 | -0.34% | 23.05 | 23.63 | 67292 | 15757.46 | 1.57% |
| 2025-09-26 | 23.75 | 23.62 | -0.21 | -0.88% | 23.28 | 23.85 | 83563 | 19719.77 | 1.95% |
| 2025-09-25 | 23.63 | 23.83 | 0.03 | 0.13% | 23.63 | 23.98 | 55716 | 13250.35 | 1.30% |
| 2025-09-24 | 23.46 | 23.80 | 0.02 | 0.08% | 23.44 | 24.08 | 60874 | 14493.22 | 1.42% |
| 2025-09-23 | 24.25 | 23.78 | -0.17 | -0.71% | 23.11 | 24.54 | 105236 | 24851.89 | 2.46% |
| 2025-09-22 | 25.02 | 23.95 | -1.05 | -4.20% | 23.40 | 25.02 | 127630 | 30625.73 | 2.98% |
| 2025-09-19 | 25.28 | 25.00 | -0.28 | -1.11% | 24.60 | 25.94 | 152133 | 38307.96 | 3.56% |
| 2025-09-18 | 24.42 | 25.28 | 0.66 | 2.68% | 24.42 | 25.69 | 186871 | 47043.16 | 4.37% |
| 2025-09-17 | 24.68 | 24.62 | 0.00 | 0.00% | 24.32 | 24.75 | 72235 | 17721.54 | 1.69% |
| 2025-09-16 | 24.02 | 24.62 | 0.51 | 2.12% | 23.96 | 24.75 | 122935 | 30089.02 | 2.87% |
| 2025-09-15 | 23.49 | 24.11 | 0.62 | 2.64% | 23.40 | 24.83 | 119965 | 29042.27 | 2.80% |
| 2025-09-12 | 24.17 | 23.49 | -0.68 | -2.81% | 23.45 | 24.37 | 126028 | 30003.23 | 2.95% |
| 2025-09-11 | 23.50 | 24.17 | 0.68 | 2.89% | 23.50 | 24.20 | 167140 | 40136.61 | 3.91% |
| 2025-09-10 | 22.94 | 23.49 | 0.55 | 2.40% | 22.65 | 23.93 | 139019 | 32412.32 | 3.25% |
| 2025-09-09 | 22.46 | 22.94 | 0.47 | 2.09% | 22.26 | 24.08 | 191880 | 44542.61 | 4.49% |
| 2025-09-08 | 22.00 | 22.47 | 0.47 | 2.14% | 21.88 | 22.48 | 89863 | 19930.11 | 2.10% |
| 2025-09-05 | 21.85 | 22.00 | 0.11 | 0.50% | 21.53 | 22.00 | 62291 | 13571.20 | 1.46% |
| 2025-09-04 | 21.33 | 21.89 | -0.22 | -1.00% | 21.33 | 22.39 | 105037 | 23142.83 | 2.46% |
| 2025-09-03 | 23.19 | 22.11 | -1.08 | -4.66% | 22.04 | 23.47 | 110145 | 24972.32 | 2.58% |
| 2025-09-02 | 23.79 | 23.19 | -0.60 | -2.52% | 22.77 | 23.89 | 115397 | 26665.19 | 2.70% |
| 2025-09-01 | 24.10 | 23.79 | -0.44 | -1.82% | 23.72 | 24.30 | 85230 | 20371.36 | 1.99% |
| 2025-08-29 | 24.26 | 24.23 | -0.03 | -0.12% | 23.91 | 24.38 | 93285 | 22469.79 | 2.18% |
| 2025-08-28 | 24.06 | 24.26 | 0.24 | 1.00% | 22.65 | 24.55 | 193097 | 45450.47 | 4.51% |
| 2025-08-27 | 25.34 | 24.02 | -1.37 | -5.40% | 24.00 | 25.36 | 161870 | 40168.16 | 3.78% |
| 2025-08-26 | 25.61 | 25.39 | -0.21 | -0.82% | 25.18 | 25.82 | 140985 | 35891.48 | 3.30% |
| 2025-08-25 | 24.60 | 25.60 | 1.00 | 4.07% | 24.35 | 26.07 | 234078 | 59062.80 | 5.47% |
| 2025-08-22 | 24.46 | 24.60 | 0.14 | 0.57% | 24.07 | 24.88 | 153728 | 37683.76 | 3.59% |
| 2025-08-21 | 24.10 | 24.46 | 0.29 | 1.20% | 23.94 | 24.84 | 157032 | 38252.40 | 3.67% |
| 2025-08-20 | 24.07 | 24.17 | 0.10 | 0.42% | 23.91 | 24.45 | 123883 | 30004.04 | 2.90% |
| 2025-08-19 | 24.52 | 24.07 | -0.45 | -1.84% | 23.90 | 24.58 | 129352 | 31232.31 | 3.02% |
| 2025-08-18 | 24.54 | 24.52 | -0.07 | -0.28% | 24.29 | 24.90 | 149318 | 36608.00 | 3.49% |
| 2025-08-15 | 24.71 | 24.59 | -0.42 | -1.68% | 24.40 | 25.00 | 168850 | 41499.18 | 3.95% |
上证大盘股票行情在线 K线走势图
航天晨光(600501)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
