海航科技(600751)股票行情
海航科技(600751)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 | 2.86 | 2.86 | 0.00 | 0.00% | 2.83 | 2.89 | 312594 | 8932.19 | 1.21% |
| 2025-03-27 | 2.91 | 2.86 | -0.05 | -1.72% | 2.84 | 2.91 | 347427 | 9949.46 | 1.35% |
| 2025-03-26 | 2.89 | 2.91 | 0.02 | 0.69% | 2.87 | 2.93 | 350509 | 10186.44 | 1.36% |
| 2025-03-25 | 2.96 | 2.89 | -0.07 | -2.36% | 2.88 | 2.96 | 451865 | 13129.17 | 1.76% |
| 2025-03-24 | 3.03 | 2.96 | -0.04 | -1.33% | 2.91 | 3.04 | 847638 | 25090.06 | 3.29% |
| 2025-03-21 | 2.94 | 3.00 | 0.06 | 2.04% | 2.91 | 3.11 | 1473050 | 44650.67 | 5.72% |
| 2025-03-20 | 2.83 | 2.94 | 0.10 | 3.52% | 2.81 | 3.02 | 883557 | 25875.03 | 3.43% |
| 2025-03-19 | 2.89 | 2.84 | -0.06 | -2.07% | 2.82 | 2.89 | 393393 | 11168.12 | 1.53% |
| 2025-03-18 | 2.91 | 2.90 | 0.01 | 0.35% | 2.85 | 2.94 | 450146 | 12997.73 | 1.75% |
| 2025-03-17 | 2.95 | 2.89 | -0.01 | -0.34% | 2.88 | 3.00 | 746004 | 21797.98 | 2.90% |
| 2025-03-14 | 2.79 | 2.90 | 0.11 | 3.94% | 2.76 | 2.91 | 941057 | 26904.74 | 3.66% |
| 2025-03-13 | 2.83 | 2.79 | -0.04 | -1.41% | 2.76 | 2.84 | 447547 | 12452.71 | 1.74% |
| 2025-03-12 | 2.84 | 2.83 | 0.00 | 0.00% | 2.81 | 2.86 | 544004 | 15428.51 | 2.11% |
| 2025-03-11 | 2.81 | 2.83 | -0.01 | -0.35% | 2.76 | 2.85 | 750833 | 21050.33 | 2.92% |
| 2025-03-10 | 2.87 | 2.84 | 0.03 | 1.07% | 2.82 | 3.03 | 1219675 | 35224.95 | 4.74% |
| 2025-03-07 | 2.99 | 2.81 | -0.18 | -6.02% | 2.81 | 3.05 | 2057489 | 59670.96 | 8.00% |
| 2025-03-06 | 2.78 | 2.99 | 0.27 | 9.93% | 2.73 | 2.99 | 1833606 | 53109.01 | 7.13% |
| 2025-03-05 | 2.48 | 2.72 | 0.25 | 10.12% | 2.44 | 2.72 | 922146 | 23996.19 | 3.58% |
| 2025-03-04 | 2.45 | 2.47 | 0.02 | 0.82% | 2.43 | 2.48 | 184655 | 4541.88 | 0.72% |
| 2025-03-03 | 2.44 | 2.45 | 0.00 | 0.00% | 2.44 | 2.48 | 278944 | 6867.29 | 1.08% |
| 2025-02-28 | 2.48 | 2.45 | -0.04 | -1.61% | 2.44 | 2.49 | 324778 | 7987.30 | 1.26% |
| 2025-02-27 | 2.51 | 2.49 | -0.03 | -1.19% | 2.46 | 2.55 | 398240 | 9920.96 | 1.55% |
| 2025-02-26 | 2.47 | 2.52 | 0.04 | 1.61% | 2.47 | 2.53 | 328999 | 8255.99 | 1.28% |
| 2025-02-25 | 2.46 | 2.48 | 0.00 | 0.00% | 2.44 | 2.51 | 276497 | 6861.51 | 1.07% |
| 2025-02-24 | 2.49 | 2.48 | 0.00 | 0.00% | 2.47 | 2.54 | 366308 | 9146.22 | 1.42% |
| 2025-02-21 | 2.50 | 2.48 | -0.03 | -1.20% | 2.46 | 2.52 | 274144 | 6804.01 | 1.07% |
| 2025-02-20 | 2.50 | 2.51 | 0.01 | 0.40% | 2.48 | 2.52 | 266673 | 6668.87 | 1.04% |
| 2025-02-19 | 2.50 | 2.50 | 0.00 | 0.00% | 2.47 | 2.52 | 239198 | 5962.17 | 0.93% |
| 2025-02-18 | 2.58 | 2.50 | -0.07 | -2.72% | 2.49 | 2.59 | 395179 | 10019.88 | 1.54% |
| 2025-02-17 | 2.58 | 2.57 | 0.00 | 0.00% | 2.55 | 2.61 | 287074 | 7400.72 | 1.12% |
| 2025-02-14 | 2.58 | 2.57 | -0.01 | -0.39% | 2.55 | 2.59 | 179641 | 4615.37 | 0.70% |
| 2025-02-13 | 2.61 | 2.58 | -0.03 | -1.15% | 2.58 | 2.62 | 230674 | 5983.19 | 0.90% |
| 2025-02-12 | 2.59 | 2.61 | 0.02 | 0.77% | 2.57 | 2.64 | 234652 | 6105.52 | 0.91% |
| 2025-02-11 | 2.63 | 2.59 | -0.03 | -1.15% | 2.56 | 2.64 | 291922 | 7545.31 | 1.13% |
| 2025-02-10 | 2.63 | 2.62 | -0.01 | -0.38% | 2.61 | 2.67 | 362774 | 9552.69 | 1.41% |
| 2025-02-07 | 2.56 | 2.63 | 0.07 | 2.73% | 2.56 | 2.65 | 412525 | 10765.57 | 1.60% |
| 2025-02-06 | 2.51 | 2.56 | 0.04 | 1.59% | 2.48 | 2.57 | 305686 | 7728.42 | 1.19% |
| 2025-02-05 | 2.51 | 2.52 | 0.03 | 1.20% | 2.50 | 2.54 | 238324 | 6016.30 | 0.93% |
| 2025-01-27 | 2.52 | 2.49 | -0.02 | -0.80% | 2.49 | 2.58 | 208495 | 5281.67 | 0.81% |
| 2025-01-24 | 2.46 | 2.51 | 0.05 | 2.03% | 2.44 | 2.51 | 259497 | 6434.83 | 1.01% |
| 2025-01-23 | 2.48 | 2.46 | 0.00 | 0.00% | 2.46 | 2.54 | 268321 | 6716.54 | 1.04% |
| 2025-01-22 | 2.52 | 2.46 | -0.07 | -2.77% | 2.46 | 2.53 | 309101 | 7687.65 | 1.20% |
| 2025-01-21 | 2.58 | 2.53 | -0.03 | -1.17% | 2.51 | 2.60 | 235738 | 6020.59 | 0.92% |
| 2025-01-20 | 2.57 | 2.56 | 0.02 | 0.79% | 2.52 | 2.61 | 239410 | 6157.53 | 0.93% |
| 2025-01-17 | 2.55 | 2.54 | -0.01 | -0.39% | 2.50 | 2.56 | 181643 | 4603.08 | 0.71% |
| 2025-01-16 | 2.53 | 2.55 | 0.03 | 1.19% | 2.53 | 2.60 | 259559 | 6669.92 | 1.01% |
| 2025-01-15 | 2.55 | 2.52 | -0.02 | -0.79% | 2.47 | 2.56 | 253221 | 6353.39 | 0.98% |
| 2025-01-14 | 2.44 | 2.54 | 0.10 | 4.10% | 2.44 | 2.54 | 294651 | 7373.54 | 1.15% |
| 2025-01-13 | 2.41 | 2.44 | 0.02 | 0.83% | 2.37 | 2.46 | 208851 | 5064.05 | 0.81% |
| 2025-01-10 | 2.49 | 2.42 | -0.07 | -2.81% | 2.41 | 2.51 | 181863 | 4461.95 | 0.71% |
| 2025-01-09 | 2.49 | 2.49 | -0.01 | -0.40% | 2.46 | 2.50 | 177537 | 4410.86 | 0.69% |
| 2025-01-08 | 2.53 | 2.50 | -0.03 | -1.19% | 2.44 | 2.54 | 256083 | 6365.14 | 1.00% |
| 2025-01-07 | 2.51 | 2.53 | 0.04 | 1.61% | 2.47 | 2.54 | 246876 | 6179.35 | 0.96% |
| 2025-01-06 | 2.48 | 2.49 | 0.01 | 0.40% | 2.43 | 2.52 | 240542 | 5969.97 | 0.93% |
| 2025-01-03 | 2.55 | 2.48 | -0.08 | -3.13% | 2.47 | 2.58 | 293382 | 7373.88 | 1.14% |
| 2025-01-02 | 2.62 | 2.56 | -0.07 | -2.66% | 2.52 | 2.66 | 347576 | 9039.60 | 1.35% |
| 2024-12-31 | 2.70 | 2.63 | -0.07 | -2.59% | 2.63 | 2.72 | 266800 | 7114.99 | 1.04% |
| 2024-12-30 | 2.75 | 2.70 | -0.04 | -1.46% | 2.67 | 2.75 | 250810 | 6752.07 | 0.97% |
| 2024-12-27 | 2.69 | 2.74 | 0.05 | 1.86% | 2.67 | 2.77 | 368389 | 10110.01 | 1.43% |
| 2024-12-26 | 2.70 | 2.69 | -0.02 | -0.74% | 2.67 | 2.73 | 212645 | 5747.78 | 0.83% |
| 2024-12-25 | 2.78 | 2.71 | -0.07 | -2.52% | 2.67 | 2.79 | 307526 | 8312.96 | 1.20% |
| 2024-12-24 | 2.76 | 2.78 | 0.03 | 1.09% | 2.74 | 2.81 | 268121 | 7445.75 | 1.04% |
| 2024-12-23 | 2.88 | 2.75 | -0.13 | -4.51% | 2.75 | 2.88 | 337136 | 9407.17 | 1.31% |
| 2024-12-20 | 2.89 | 2.88 | 0.00 | 0.00% | 2.86 | 2.91 | 229662 | 6621.39 | 0.89% |
| 2024-12-19 | 2.90 | 2.88 | -0.04 | -1.37% | 2.84 | 2.92 | 267980 | 7698.18 | 1.04% |
| 2024-12-18 | 2.90 | 2.92 | 0.02 | 0.69% | 2.90 | 2.97 | 271979 | 7978.99 | 1.06% |
| 2024-12-17 | 2.98 | 2.90 | -0.08 | -2.68% | 2.89 | 2.99 | 389525 | 11420.29 | 1.51% |
| 2024-12-16 | 3.00 | 2.98 | -0.01 | -0.33% | 2.96 | 3.03 | 400092 | 11950.55 | 1.55% |
| 2024-12-13 | 3.05 | 2.99 | -0.09 | -2.92% | 2.99 | 3.08 | 432383 | 13089.21 | 1.68% |
| 2024-12-12 | 3.12 | 3.08 | -0.04 | -1.28% | 3.04 | 3.14 | 447911 | 13758.29 | 1.74% |
| 2024-12-11 | 3.02 | 3.12 | 0.09 | 2.97% | 3.01 | 3.12 | 689228 | 21309.61 | 2.68% |
| 2024-12-10 | 3.11 | 3.03 | -0.01 | -0.33% | 3.02 | 3.14 | 564718 | 17365.10 | 2.19% |
| 2024-12-09 | 3.08 | 3.04 | -0.05 | -1.62% | 2.99 | 3.13 | 631592 | 19239.30 | 2.45% |
| 2024-12-06 | 3.05 | 3.09 | 0.06 | 1.98% | 3.01 | 3.11 | 746424 | 22922.43 | 2.90% |
| 2024-12-05 | 2.90 | 3.03 | 0.12 | 4.12% | 2.88 | 3.04 | 726749 | 21751.32 | 2.82% |
| 2024-12-04 | 2.97 | 2.91 | -0.07 | -2.35% | 2.89 | 2.98 | 437311 | 12832.68 | 1.70% |
| 2024-12-03 | 3.04 | 2.98 | -0.02 | -0.67% | 2.91 | 3.05 | 701101 | 20720.42 | 2.72% |
| 2024-12-02 | 2.79 | 3.00 | 0.22 | 7.91% | 2.79 | 3.04 | 1058791 | 31332.45 | 4.11% |
| 2024-11-29 | 2.79 | 2.78 | 0.00 | 0.00% | 2.74 | 2.81 | 340195 | 9451.80 | 1.32% |
| 2024-11-28 | 2.73 | 2.78 | 0.04 | 1.46% | 2.73 | 2.84 | 403097 | 11225.29 | 1.57% |
上证大盘股票行情在线 K线走势图
