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 |
|---|
| 2026-03-25 | 16.66 | 17.00 | 0.35 | 2.10% | 16.66 | 17.00 | 93429 | 15734.84 | 2.00% |
| 2026-03-24 | 16.40 | 16.65 | 0.57 | 3.54% | 16.13 | 16.73 | 132319 | 21681.43 | 2.83% |
| 2026-03-23 | 16.84 | 16.08 | -1.11 | -6.46% | 15.96 | 17.06 | 151674 | 24985.56 | 3.24% |
| 2026-03-20 | 17.82 | 17.19 | -0.54 | -3.05% | 17.15 | 17.92 | 90032 | 15719.35 | 1.93% |
| 2026-03-19 | 17.82 | 17.73 | -0.36 | -1.99% | 17.65 | 17.97 | 81771 | 14551.92 | 1.75% |
| 2026-03-18 | 17.64 | 18.09 | 0.51 | 2.90% | 17.49 | 18.14 | 105777 | 18906.65 | 2.26% |
| 2026-03-17 | 18.01 | 17.58 | -0.43 | -2.39% | 17.53 | 18.08 | 85648 | 15269.13 | 1.83% |
| 2026-03-16 | 17.83 | 18.01 | 0.13 | 0.73% | 17.70 | 18.08 | 81391 | 14569.33 | 1.74% |
| 2026-03-13 | 18.32 | 17.88 | -0.47 | -2.56% | 17.84 | 18.32 | 107259 | 19347.62 | 2.29% |
| 2026-03-12 | 18.80 | 18.35 | -0.46 | -2.45% | 18.23 | 18.80 | 129576 | 23897.03 | 2.77% |
| 2026-03-11 | 19.39 | 18.81 | -0.48 | -2.49% | 18.80 | 19.39 | 140821 | 26745.42 | 3.01% |
| 2026-03-10 | 18.95 | 19.29 | 0.32 | 1.69% | 18.92 | 19.45 | 128153 | 24682.88 | 2.74% |
| 2026-03-09 | 18.89 | 18.97 | -0.19 | -0.99% | 18.51 | 19.04 | 152597 | 28648.71 | 3.26% |
| 2026-03-06 | 19.00 | 19.16 | -0.02 | -0.10% | 18.86 | 19.42 | 127693 | 24480.32 | 2.73% |
| 2026-03-05 | 19.24 | 19.18 | -0.01 | -0.05% | 18.78 | 19.54 | 201958 | 38611.86 | 4.32% |
| 2026-03-04 | 18.79 | 19.19 | 0.02 | 0.10% | 18.41 | 19.49 | 183945 | 35157.62 | 3.93% |
| 2026-03-03 | 21.21 | 19.17 | -1.93 | -9.15% | 19.10 | 21.23 | 375045 | 74672.38 | 8.02% |
| 2026-03-02 | 21.10 | 21.10 | 0.91 | 4.51% | 20.38 | 21.34 | 524863 | 109723.83 | 11.22% |
| 2026-02-27 | 20.10 | 20.19 | 0.06 | 0.30% | 19.95 | 20.28 | 156599 | 31530.37 | 3.35% |
| 2026-02-26 | 20.03 | 20.13 | 0.10 | 0.50% | 19.75 | 20.18 | 119990 | 24059.53 | 2.57% |
| 2026-02-25 | 19.66 | 20.03 | 0.37 | 1.88% | 19.52 | 20.09 | 135329 | 26946.11 | 2.89% |
| 2026-02-24 | 19.66 | 19.66 | 0.10 | 0.51% | 19.51 | 19.85 | 89144 | 17557.61 | 1.91% |
| 2026-02-13 | 19.62 | 19.56 | -0.06 | -0.31% | 19.54 | 19.94 | 91596 | 18079.42 | 1.96% |
| 2026-02-12 | 19.84 | 19.62 | -0.22 | -1.11% | 19.59 | 19.88 | 103044 | 20329.08 | 2.20% |
| 2026-02-11 | 20.12 | 19.84 | -0.23 | -1.15% | 19.82 | 20.25 | 136927 | 27404.68 | 2.93% |
| 2026-02-10 | 20.42 | 20.07 | -0.46 | -2.24% | 19.91 | 20.53 | 155919 | 31418.07 | 3.33% |
| 2026-02-09 | 20.33 | 20.53 | 0.43 | 2.14% | 20.23 | 20.57 | 178893 | 36597.46 | 3.83% |
| 2026-02-06 | 20.11 | 20.10 | -0.11 | -0.54% | 19.96 | 20.42 | 151456 | 30569.94 | 3.24% |
| 2026-02-05 | 20.01 | 20.21 | -0.04 | -0.20% | 19.89 | 20.51 | 144999 | 29313.22 | 3.10% |
| 2026-02-04 | 20.30 | 20.25 | -0.04 | -0.20% | 20.05 | 20.73 | 216482 | 44110.90 | 4.63% |
| 2026-02-03 | 19.70 | 20.29 | 0.65 | 3.31% | 19.53 | 20.33 | 207860 | 41723.16 | 4.44% |
| 2026-02-02 | 19.73 | 19.64 | -0.19 | -0.96% | 19.63 | 20.25 | 157708 | 31384.89 | 3.37% |
| 2026-01-30 | 20.05 | 19.83 | -0.36 | -1.78% | 19.81 | 20.35 | 193941 | 38777.44 | 4.15% |
| 2026-01-29 | 20.00 | 20.19 | 0.08 | 0.40% | 19.78 | 20.65 | 209332 | 42413.77 | 4.48% |
| 2026-01-28 | 20.56 | 20.11 | -0.43 | -2.09% | 20.00 | 20.60 | 174275 | 35182.24 | 3.73% |
| 2026-01-27 | 20.08 | 20.54 | 0.39 | 1.94% | 19.74 | 20.55 | 268853 | 54379.76 | 5.75% |
| 2026-01-26 | 21.98 | 20.15 | -1.83 | -8.33% | 19.90 | 21.98 | 436003 | 90003.07 | 9.32% |
| 2026-01-23 | 21.30 | 21.98 | 0.76 | 3.58% | 20.96 | 22.30 | 489488 | 106848.41 | 10.47% |
| 2026-01-22 | 20.71 | 21.22 | 0.58 | 2.81% | 20.56 | 21.31 | 313808 | 66217.58 | 6.71% |
| 2026-01-21 | 20.80 | 20.64 | -0.53 | -2.50% | 20.59 | 21.17 | 242814 | 50592.47 | 5.19% |
| 2026-01-20 | 22.05 | 21.17 | -0.88 | -3.99% | 20.93 | 22.27 | 386741 | 82599.88 | 8.27% |
| 2026-01-19 | 22.12 | 22.05 | -0.08 | -0.36% | 21.80 | 22.38 | 296270 | 65436.87 | 6.34% |
| 2026-01-16 | 22.90 | 22.13 | -0.69 | -3.02% | 21.96 | 23.19 | 419664 | 94121.41 | 8.97% |
| 2026-01-15 | 22.82 | 22.82 | -0.99 | -4.16% | 22.33 | 23.27 | 683156 | 155060.62 | 14.61% |
| 2026-01-14 | 23.81 | 23.81 | -2.64 | -9.98% | 23.81 | 25.30 | 850271 | 205708.69 | 18.18% |
| 2026-01-13 | 28.00 | 26.45 | -2.94 | -10.00% | 26.45 | 28.30 | 176588 | 47780.07 | 3.78% |
| 2026-01-12 | 27.70 | 29.39 | 1.37 | 4.89% | 27.01 | 30.00 | 934762 | 269852.44 | 19.99% |
| 2026-01-09 | 27.00 | 28.02 | 0.32 | 1.16% | 26.66 | 29.37 | 1004290 | 279726.56 | 21.48% |
| 2026-01-08 | 25.08 | 27.70 | 1.46 | 5.56% | 25.08 | 28.56 | 1041697 | 280127.19 | 22.28% |
| 2026-01-07 | 25.45 | 26.24 | 0.79 | 3.10% | 23.50 | 27.95 | 1263239 | 327133.38 | 27.01% |
| 2026-01-06 | 24.30 | 25.45 | 2.31 | 9.98% | 24.30 | 25.45 | 237938 | 59505.76 | 5.09% |
| 2026-01-05 | 21.85 | 23.14 | 2.10 | 9.98% | 20.69 | 23.14 | 673017 | 150240.11 | 14.39% |
| 2025-12-31 | 19.82 | 21.04 | 0.97 | 4.83% | 19.82 | 21.63 | 695876 | 144811.91 | 14.88% |
| 2025-12-30 | 19.40 | 20.07 | 0.38 | 1.93% | 19.25 | 20.55 | 654696 | 131000.76 | 14.00% |
| 2025-12-29 | 19.81 | 19.69 | -0.24 | -1.20% | 19.33 | 19.95 | 367692 | 72076.62 | 7.86% |
| 2025-12-26 | 19.30 | 19.93 | 0.44 | 2.26% | 19.30 | 20.20 | 543048 | 107830.17 | 11.61% |
| 2025-12-25 | 18.12 | 19.49 | 1.08 | 5.87% | 18.12 | 20.03 | 550608 | 106506.93 | 11.77% |
| 2025-12-24 | 17.45 | 18.41 | 0.70 | 3.95% | 17.38 | 18.45 | 382966 | 69337.95 | 8.19% |
| 2025-12-23 | 18.66 | 17.71 | -0.95 | -5.09% | 17.55 | 18.68 | 511811 | 91931.20 | 10.94% |
| 2025-12-22 | 19.44 | 18.66 | -0.77 | -3.96% | 18.61 | 19.50 | 469490 | 88525.73 | 10.04% |
| 2025-12-19 | 19.17 | 19.43 | -0.09 | -0.46% | 19.14 | 20.13 | 453854 | 89132.45 | 9.71% |
| 2025-12-18 | 19.12 | 19.52 | -0.40 | -2.01% | 18.90 | 20.25 | 548778 | 107995.49 | 11.74% |
| 2025-12-17 | 21.03 | 19.92 | -2.21 | -9.99% | 19.92 | 21.26 | 679102 | 137343.47 | 14.52% |
| 2025-12-16 | 20.30 | 22.13 | 1.26 | 6.04% | 19.50 | 22.88 | 883282 | 187043.22 | 18.89% |
| 2025-12-15 | 21.00 | 20.87 | 0.53 | 2.61% | 20.31 | 21.59 | 954690 | 201205.66 | 20.42% |
| 2025-12-12 | 18.20 | 20.34 | 1.85 | 10.01% | 18.17 | 20.34 | 382675 | 76470.62 | 8.18% |
| 2025-12-11 | 19.10 | 18.49 | -0.89 | -4.59% | 18.38 | 19.31 | 633273 | 118374.84 | 13.54% |
| 2025-12-10 | 20.74 | 19.38 | -1.08 | -5.28% | 19.38 | 21.86 | 1044735 | 216067.84 | 22.34% |
| 2025-12-09 | 18.23 | 20.46 | 1.86 | 10.00% | 18.09 | 20.46 | 994763 | 197503.58 | 21.27% |
| 2025-12-08 | 18.45 | 18.60 | 0.15 | 0.81% | 18.25 | 19.73 | 772393 | 146773.27 | 16.52% |
| 2025-12-05 | 17.26 | 18.45 | 0.85 | 4.83% | 17.25 | 18.76 | 584202 | 105478.62 | 12.49% |
| 2025-12-04 | 16.66 | 17.60 | 0.59 | 3.47% | 16.66 | 18.68 | 524582 | 92720.05 | 11.22% |
| 2025-12-03 | 17.39 | 17.01 | -0.44 | -2.52% | 16.55 | 17.69 | 465304 | 79321.48 | 9.95% |
| 2025-12-02 | 16.69 | 17.45 | 0.41 | 2.41% | 16.69 | 17.83 | 490271 | 84597.26 | 10.48% |
| 2025-12-01 | 16.89 | 17.04 | -0.15 | -0.87% | 16.88 | 17.95 | 534672 | 92780.02 | 11.43% |
| 2025-11-28 | 16.60 | 17.19 | 0.81 | 4.95% | 16.56 | 17.34 | 568860 | 96727.50 | 12.16% |
| 2025-11-27 | 16.33 | 16.38 | -0.07 | -0.43% | 15.85 | 16.94 | 416156 | 67849.02 | 8.90% |
| 2025-11-26 | 17.02 | 16.45 | -0.65 | -3.80% | 16.36 | 17.26 | 465371 | 77386.44 | 9.95% |
| 2025-11-25 | 17.02 | 17.10 | 0.42 | 2.52% | 16.96 | 17.64 | 753006 | 129469.73 | 16.10% |
| 2025-11-24 | 15.00 | 16.68 | 1.52 | 10.03% | 14.98 | 16.68 | 469290 | 76652.72 | 10.04% |
上证大盘股票行情在线 K线走势图
航天长峰(600855)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
