航天长峰(600855)股票行情
航天长峰(600855)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 | 11.03 | 10.88 | -0.15 | -1.36% | 10.85 | 11.11 | 49212 | 5392.19 | 1.05% |
| 2025-03-27 | 11.06 | 11.03 | -0.09 | -0.81% | 10.81 | 11.14 | 63981 | 7024.24 | 1.37% |
| 2025-03-26 | 10.93 | 11.12 | 0.09 | 0.82% | 10.89 | 11.20 | 53349 | 5923.52 | 1.14% |
| 2025-03-25 | 10.90 | 11.03 | 0.09 | 0.82% | 10.88 | 11.21 | 85447 | 9456.15 | 1.83% |
| 2025-03-24 | 11.50 | 10.94 | -0.61 | -5.28% | 10.70 | 11.55 | 141936 | 15636.21 | 3.04% |
| 2025-03-21 | 11.69 | 11.55 | -0.19 | -1.62% | 11.47 | 11.78 | 82615 | 9601.46 | 1.77% |
| 2025-03-20 | 11.57 | 11.74 | 0.14 | 1.21% | 11.44 | 11.85 | 99177 | 11612.43 | 2.12% |
| 2025-03-19 | 11.62 | 11.60 | -0.06 | -0.51% | 11.51 | 11.78 | 78076 | 9092.71 | 1.67% |
| 2025-03-18 | 11.71 | 11.66 | -0.11 | -0.93% | 11.58 | 11.83 | 84656 | 9881.45 | 1.81% |
| 2025-03-17 | 11.88 | 11.77 | -0.08 | -0.68% | 11.75 | 11.94 | 73505 | 8703.16 | 1.57% |
| 2025-03-14 | 11.89 | 11.85 | -0.05 | -0.42% | 11.61 | 11.90 | 102852 | 12097.68 | 2.20% |
| 2025-03-13 | 11.92 | 11.90 | -0.10 | -0.83% | 11.66 | 11.98 | 105786 | 12487.71 | 2.26% |
| 2025-03-12 | 11.96 | 12.00 | 0.08 | 0.67% | 11.90 | 12.24 | 135312 | 16299.20 | 2.89% |
| 2025-03-11 | 11.58 | 11.92 | 0.18 | 1.53% | 11.57 | 11.96 | 112357 | 13243.00 | 2.40% |
| 2025-03-10 | 11.79 | 11.74 | -0.06 | -0.51% | 11.71 | 11.92 | 88596 | 10458.18 | 1.89% |
| 2025-03-07 | 11.69 | 11.80 | 0.07 | 0.60% | 11.55 | 12.00 | 147891 | 17454.33 | 3.16% |
| 2025-03-06 | 11.63 | 11.73 | 0.11 | 0.95% | 11.55 | 11.83 | 125801 | 14711.22 | 2.69% |
| 2025-03-05 | 11.38 | 11.62 | 0.16 | 1.40% | 11.26 | 11.67 | 133757 | 15405.32 | 2.86% |
| 2025-03-04 | 10.83 | 11.46 | 0.50 | 4.56% | 10.83 | 11.49 | 149260 | 16927.70 | 3.19% |
| 2025-03-03 | 11.00 | 10.96 | -0.01 | -0.09% | 10.89 | 11.22 | 72644 | 8026.47 | 1.55% |
| 2025-02-28 | 11.45 | 10.97 | -0.46 | -4.02% | 10.91 | 11.46 | 100058 | 11165.80 | 2.14% |
| 2025-02-27 | 11.57 | 11.43 | -0.17 | -1.47% | 11.16 | 11.60 | 99370 | 11316.32 | 2.12% |
| 2025-02-26 | 11.51 | 11.60 | 0.08 | 0.69% | 11.41 | 11.66 | 101029 | 11669.52 | 2.16% |
| 2025-02-25 | 11.34 | 11.52 | 0.03 | 0.26% | 11.26 | 11.67 | 105447 | 12139.46 | 2.25% |
| 2025-02-24 | 11.38 | 11.49 | 0.07 | 0.61% | 11.30 | 11.65 | 113148 | 13001.72 | 2.42% |
| 2025-02-21 | 11.37 | 11.42 | 0.02 | 0.18% | 11.21 | 11.46 | 102261 | 11593.63 | 2.19% |
| 2025-02-20 | 11.09 | 11.40 | 0.29 | 2.61% | 11.05 | 11.52 | 144657 | 16418.41 | 3.09% |
| 2025-02-19 | 10.92 | 11.11 | 0.19 | 1.74% | 10.87 | 11.14 | 67730 | 7492.57 | 1.45% |
| 2025-02-18 | 11.30 | 10.92 | -0.36 | -3.19% | 10.85 | 11.33 | 104293 | 11548.16 | 2.23% |
| 2025-02-17 | 11.29 | 11.28 | 0.02 | 0.18% | 11.18 | 11.40 | 81593 | 9224.48 | 1.74% |
| 2025-02-14 | 11.24 | 11.26 | 0.04 | 0.36% | 11.05 | 11.30 | 103541 | 11609.64 | 2.21% |
| 2025-02-13 | 11.48 | 11.22 | -0.18 | -1.58% | 11.22 | 11.70 | 106951 | 12196.55 | 2.29% |
| 2025-02-12 | 11.32 | 11.40 | 0.04 | 0.35% | 11.25 | 11.47 | 79780 | 9077.66 | 1.71% |
| 2025-02-11 | 11.42 | 11.36 | -0.15 | -1.30% | 11.31 | 11.49 | 79236 | 9019.72 | 1.69% |
| 2025-02-10 | 11.20 | 11.51 | 0.47 | 4.26% | 11.13 | 11.51 | 145039 | 16515.68 | 3.10% |
| 2025-02-07 | 10.88 | 11.04 | 0.16 | 1.47% | 10.87 | 11.22 | 116839 | 12901.68 | 2.50% |
| 2025-02-06 | 10.65 | 10.88 | 0.22 | 2.06% | 10.54 | 10.89 | 78168 | 8431.70 | 1.67% |
| 2025-02-05 | 10.40 | 10.66 | 0.33 | 3.19% | 10.40 | 10.72 | 91786 | 9737.49 | 1.96% |
| 2025-01-27 | 10.59 | 10.33 | -0.25 | -2.36% | 10.31 | 10.66 | 65905 | 6885.00 | 1.41% |
| 2025-01-24 | 10.55 | 10.58 | 0.04 | 0.38% | 10.39 | 10.63 | 72667 | 7659.16 | 1.55% |
| 2025-01-23 | 10.65 | 10.54 | 0.02 | 0.19% | 10.53 | 10.87 | 101247 | 10842.81 | 2.17% |
| 2025-01-22 | 10.63 | 10.52 | -0.21 | -1.96% | 10.49 | 10.77 | 72713 | 7710.03 | 1.55% |
| 2025-01-21 | 10.73 | 10.73 | 0.03 | 0.28% | 10.49 | 10.88 | 93630 | 9999.29 | 2.00% |
| 2025-01-20 | 10.60 | 10.70 | 0.19 | 1.81% | 10.39 | 10.82 | 101540 | 10854.50 | 2.17% |
| 2025-01-17 | 10.45 | 10.51 | -0.16 | -1.50% | 10.24 | 10.57 | 110964 | 11556.66 | 2.37% |
| 2025-01-16 | 10.65 | 10.67 | 0.00 | 0.00% | 10.55 | 10.92 | 81908 | 8783.90 | 1.75% |
| 2025-01-15 | 10.75 | 10.67 | -0.09 | -0.84% | 10.63 | 10.83 | 76038 | 8139.63 | 1.63% |
| 2025-01-14 | 10.28 | 10.76 | 0.47 | 4.57% | 10.28 | 10.77 | 95659 | 10139.09 | 2.05% |
| 2025-01-13 | 10.26 | 10.29 | -0.08 | -0.77% | 9.91 | 10.37 | 78615 | 7993.74 | 1.68% |
| 2025-01-10 | 10.75 | 10.37 | -0.45 | -4.16% | 10.37 | 10.93 | 91040 | 9691.81 | 1.95% |
| 2025-01-09 | 10.53 | 10.82 | 0.19 | 1.79% | 10.48 | 11.00 | 116287 | 12561.00 | 2.49% |
| 2025-01-08 | 10.77 | 10.63 | -0.14 | -1.30% | 10.29 | 10.89 | 126672 | 13464.52 | 2.71% |
| 2025-01-07 | 10.41 | 10.77 | 0.36 | 3.46% | 10.39 | 10.77 | 121809 | 12845.20 | 2.60% |
| 2025-01-06 | 10.64 | 10.41 | -0.43 | -3.97% | 10.31 | 10.73 | 134672 | 14128.33 | 2.88% |
| 2025-01-03 | 11.86 | 10.84 | -1.03 | -8.68% | 10.81 | 11.99 | 261678 | 29303.71 | 5.60% |
| 2025-01-02 | 12.69 | 11.87 | -1.01 | -7.84% | 11.66 | 12.76 | 284451 | 34420.43 | 6.08% |
| 2024-12-31 | 13.18 | 12.88 | -0.25 | -1.90% | 12.77 | 13.43 | 238572 | 31002.09 | 5.10% |
| 2024-12-30 | 12.98 | 13.13 | 0.15 | 1.16% | 12.98 | 13.55 | 296228 | 39177.48 | 6.33% |
| 2024-12-27 | 13.22 | 12.98 | -0.39 | -2.92% | 12.77 | 13.30 | 339317 | 44236.38 | 7.26% |
| 2024-12-26 | 12.77 | 13.37 | 0.60 | 4.70% | 12.68 | 13.76 | 598577 | 79012.55 | 12.80% |
| 2024-12-25 | 11.54 | 12.77 | 1.16 | 9.99% | 11.54 | 12.77 | 476075 | 60214.31 | 10.18% |
| 2024-12-24 | 11.75 | 11.61 | -0.05 | -0.43% | 11.45 | 12.00 | 83531 | 9717.45 | 1.79% |
| 2024-12-23 | 12.29 | 11.66 | -0.75 | -6.04% | 11.61 | 12.34 | 125666 | 14914.45 | 2.69% |
| 2024-12-20 | 12.38 | 12.41 | 0.01 | 0.08% | 12.20 | 12.60 | 139114 | 17294.90 | 2.97% |
| 2024-12-19 | 12.59 | 12.40 | -0.26 | -2.05% | 12.25 | 12.78 | 254366 | 31637.73 | 5.44% |
| 2024-12-18 | 11.57 | 12.66 | 1.15 | 9.99% | 11.45 | 12.66 | 154937 | 19311.54 | 3.31% |
| 2024-12-17 | 12.08 | 11.51 | -0.55 | -4.56% | 11.50 | 12.08 | 96281 | 11281.22 | 2.06% |
| 2024-12-16 | 12.18 | 12.06 | -0.13 | -1.07% | 12.00 | 12.30 | 66600 | 8090.99 | 1.42% |
| 2024-12-13 | 12.67 | 12.19 | -0.51 | -4.02% | 12.18 | 12.67 | 108625 | 13431.99 | 2.32% |
| 2024-12-12 | 12.50 | 12.70 | 0.19 | 1.52% | 12.46 | 12.73 | 116578 | 14729.67 | 2.49% |
| 2024-12-11 | 12.36 | 12.51 | 0.10 | 0.81% | 12.30 | 12.53 | 80224 | 9980.34 | 1.72% |
| 2024-12-10 | 12.60 | 12.41 | 0.06 | 0.49% | 12.39 | 12.79 | 132965 | 16708.89 | 2.84% |
| 2024-12-09 | 12.48 | 12.35 | -0.15 | -1.20% | 12.20 | 12.53 | 82606 | 10199.23 | 1.77% |
| 2024-12-06 | 12.69 | 12.50 | -0.03 | -0.24% | 12.36 | 12.76 | 103482 | 12952.81 | 2.21% |
| 2024-12-05 | 12.18 | 12.53 | 0.28 | 2.29% | 12.18 | 12.53 | 98238 | 12193.22 | 2.10% |
| 2024-12-04 | 12.41 | 12.25 | -0.21 | -1.69% | 12.17 | 12.54 | 81991 | 10133.08 | 1.75% |
| 2024-12-03 | 12.37 | 12.46 | 0.02 | 0.16% | 12.24 | 12.48 | 84778 | 10501.66 | 1.81% |
| 2024-12-02 | 12.30 | 12.44 | 0.15 | 1.22% | 12.28 | 12.46 | 95503 | 11829.07 | 2.04% |
| 2024-11-29 | 12.11 | 12.29 | 0.13 | 1.07% | 12.01 | 12.35 | 94729 | 11570.83 | 2.03% |
| 2024-11-28 | 12.15 | 12.16 | -0.02 | -0.16% | 12.13 | 12.34 | 87608 | 10701.96 | 1.87% |
上证大盘股票行情在线 K线走势图
