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 |
|---|
| 2025-12-15 | 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% |
| 2025-11-21 | 15.61 | 15.16 | -0.78 | -4.89% | 14.70 | 15.90 | 304115 | 46526.44 | 6.50% |
| 2025-11-20 | 15.86 | 15.94 | 0.30 | 1.92% | 15.40 | 16.16 | 383619 | 60824.58 | 8.20% |
| 2025-11-19 | 15.40 | 15.64 | 0.43 | 2.83% | 15.03 | 15.73 | 301625 | 46807.91 | 6.45% |
| 2025-11-18 | 15.15 | 15.21 | -0.10 | -0.65% | 14.88 | 15.28 | 139645 | 21053.26 | 2.99% |
| 2025-11-17 | 15.48 | 15.31 | 0.16 | 1.06% | 15.27 | 15.87 | 214509 | 33211.73 | 4.59% |
| 2025-11-14 | 14.90 | 15.15 | 0.20 | 1.34% | 14.83 | 15.39 | 143151 | 21761.28 | 3.06% |
| 2025-11-13 | 14.78 | 14.95 | 0.01 | 0.07% | 14.71 | 15.10 | 101489 | 15199.33 | 2.17% |
| 2025-11-12 | 15.03 | 14.94 | -0.17 | -1.13% | 14.43 | 15.06 | 166635 | 24487.18 | 3.56% |
| 2025-11-11 | 15.29 | 15.11 | -0.17 | -1.11% | 14.99 | 15.35 | 111923 | 16915.35 | 2.39% |
| 2025-11-10 | 15.31 | 15.28 | -0.02 | -0.13% | 15.08 | 15.44 | 106011 | 16187.71 | 2.27% |
| 2025-11-07 | 15.18 | 15.30 | 0.07 | 0.46% | 15.08 | 15.52 | 118714 | 18158.19 | 2.54% |
| 2025-11-06 | 15.35 | 15.23 | -0.17 | -1.10% | 15.05 | 15.35 | 111465 | 16938.54 | 2.38% |
| 2025-11-05 | 15.30 | 15.40 | -0.11 | -0.71% | 15.22 | 15.65 | 122597 | 18860.38 | 2.62% |
| 2025-11-04 | 15.75 | 15.51 | -0.32 | -2.02% | 15.44 | 15.78 | 160003 | 24917.13 | 3.42% |
| 2025-11-03 | 15.18 | 15.83 | 0.47 | 3.06% | 15.05 | 16.15 | 258275 | 40320.70 | 5.52% |
| 2025-10-31 | 15.87 | 15.36 | -0.59 | -3.70% | 15.28 | 15.87 | 238681 | 36854.16 | 5.10% |
| 2025-10-30 | 15.20 | 15.95 | 0.54 | 3.50% | 15.06 | 15.96 | 422933 | 66073.99 | 9.04% |
| 2025-10-29 | 15.19 | 15.41 | -0.04 | -0.26% | 15.19 | 15.66 | 226592 | 34909.69 | 4.85% |
| 2025-10-28 | 15.05 | 15.45 | 0.17 | 1.11% | 14.92 | 15.64 | 340414 | 52342.48 | 7.28% |
| 2025-10-27 | 15.00 | 15.28 | 0.11 | 0.73% | 14.67 | 15.50 | 468679 | 70617.70 | 10.02% |
| 2025-10-24 | 15.17 | 15.17 | 1.38 | 10.01% | 14.95 | 15.17 | 217640 | 33005.89 | 4.65% |
| 2025-10-23 | 13.83 | 13.79 | -0.08 | -0.58% | 13.44 | 13.83 | 77996 | 10594.50 | 1.67% |
| 2025-10-22 | 14.03 | 13.87 | -0.24 | -1.70% | 13.83 | 14.07 | 66084 | 9204.51 | 1.41% |
| 2025-10-21 | 13.86 | 14.11 | 0.23 | 1.66% | 13.86 | 14.26 | 84240 | 11899.38 | 1.80% |
| 2025-10-20 | 13.77 | 13.88 | 0.23 | 1.68% | 13.72 | 14.14 | 62382 | 8677.26 | 1.33% |
| 2025-10-17 | 14.14 | 13.65 | -0.51 | -3.60% | 13.63 | 14.26 | 88733 | 12335.69 | 1.90% |
| 2025-10-16 | 14.44 | 14.16 | -0.27 | -1.87% | 14.10 | 14.57 | 87958 | 12584.32 | 1.88% |
| 2025-10-15 | 14.15 | 14.43 | 0.20 | 1.41% | 14.05 | 14.45 | 95762 | 13707.32 | 2.05% |
| 2025-10-14 | 14.39 | 14.23 | -0.16 | -1.11% | 14.18 | 14.57 | 110126 | 15837.78 | 2.35% |
| 2025-10-13 | 14.10 | 14.39 | -0.03 | -0.21% | 13.93 | 14.47 | 105339 | 15058.00 | 2.25% |
| 2025-10-10 | 14.44 | 14.42 | 0.02 | 0.14% | 14.23 | 14.53 | 126181 | 18163.07 | 2.70% |
| 2025-10-09 | 14.37 | 14.40 | 0.03 | 0.21% | 14.05 | 14.45 | 117290 | 16737.45 | 2.51% |
| 2025-09-30 | 13.98 | 14.37 | 0.41 | 2.94% | 13.96 | 14.39 | 142098 | 20239.22 | 3.04% |
| 2025-09-29 | 13.98 | 13.96 | 0.06 | 0.43% | 13.53 | 13.98 | 77320 | 10674.26 | 1.65% |
| 2025-09-26 | 13.99 | 13.90 | -0.05 | -0.36% | 13.87 | 14.19 | 108053 | 15160.04 | 2.31% |
| 2025-09-25 | 13.94 | 13.95 | 0.00 | 0.00% | 13.86 | 14.13 | 67155 | 9399.96 | 1.44% |
| 2025-09-24 | 13.66 | 13.95 | 0.22 | 1.60% | 13.52 | 13.98 | 76206 | 10546.84 | 1.63% |
| 2025-09-23 | 13.98 | 13.73 | -0.28 | -2.00% | 13.37 | 13.98 | 126399 | 17157.51 | 2.70% |
| 2025-09-22 | 14.17 | 14.01 | -0.06 | -0.43% | 13.82 | 14.17 | 83282 | 11604.39 | 1.78% |
| 2025-09-19 | 14.02 | 14.07 | 0.07 | 0.50% | 13.97 | 14.33 | 115807 | 16387.29 | 2.48% |
| 2025-09-18 | 14.08 | 14.00 | -0.07 | -0.50% | 13.91 | 14.41 | 158821 | 22457.06 | 3.40% |
| 2025-09-17 | 14.16 | 14.07 | -0.09 | -0.64% | 13.99 | 14.17 | 72578 | 10206.83 | 1.55% |
| 2025-09-16 | 14.08 | 14.16 | 0.08 | 0.57% | 13.91 | 14.18 | 88269 | 12401.06 | 1.89% |
| 2025-09-15 | 14.36 | 14.08 | 0.00 | 0.00% | 13.99 | 14.38 | 96042 | 13544.05 | 2.05% |
| 2025-09-12 | 14.21 | 14.08 | -0.07 | -0.49% | 14.06 | 14.34 | 111602 | 15830.30 | 2.39% |
| 2025-09-11 | 13.95 | 14.15 | 0.21 | 1.51% | 13.85 | 14.24 | 116135 | 16383.50 | 2.48% |
| 2025-09-10 | 13.84 | 13.94 | 0.13 | 0.94% | 13.80 | 14.09 | 91602 | 12818.84 | 1.96% |
| 2025-09-09 | 14.10 | 13.81 | -0.28 | -1.99% | 13.78 | 14.32 | 123597 | 17264.79 | 2.64% |
| 2025-09-08 | 13.90 | 14.09 | 0.19 | 1.37% | 13.77 | 14.10 | 106392 | 14849.72 | 2.28% |
| 2025-09-05 | 13.78 | 13.90 | 0.12 | 0.87% | 13.62 | 13.94 | 107926 | 14900.08 | 2.31% |
| 2025-09-04 | 14.12 | 13.78 | -0.34 | -2.41% | 13.55 | 14.23 | 164635 | 22951.73 | 3.52% |
| 2025-09-03 | 15.13 | 14.12 | -0.99 | -6.55% | 14.05 | 15.23 | 203234 | 29513.20 | 4.35% |
| 2025-09-02 | 15.64 | 15.11 | -0.53 | -3.39% | 14.92 | 15.64 | 162283 | 24602.65 | 3.47% |
| 2025-09-01 | 15.72 | 15.64 | -0.18 | -1.14% | 15.47 | 15.79 | 124561 | 19422.40 | 2.66% |
| 2025-08-29 | 15.68 | 15.82 | 0.04 | 0.25% | 15.48 | 15.89 | 188654 | 29542.29 | 4.03% |
| 2025-08-28 | 15.35 | 15.78 | 0.42 | 2.73% | 14.80 | 15.79 | 235752 | 36182.52 | 5.04% |
| 2025-08-27 | 16.07 | 15.36 | -0.78 | -4.83% | 15.34 | 16.16 | 249196 | 39248.20 | 5.33% |
| 2025-08-26 | 16.55 | 16.14 | -0.42 | -2.54% | 16.10 | 16.55 | 217765 | 35258.30 | 4.66% |
| 2025-08-25 | 16.11 | 16.56 | 0.49 | 3.05% | 15.95 | 16.58 | 348308 | 56736.15 | 7.45% |
| 2025-08-22 | 15.92 | 16.07 | 0.14 | 0.88% | 15.70 | 16.09 | 188909 | 30035.67 | 4.04% |
| 2025-08-21 | 15.96 | 15.93 | -0.09 | -0.56% | 15.85 | 16.13 | 170132 | 27189.48 | 3.64% |
| 2025-08-20 | 15.76 | 16.02 | 0.10 | 0.63% | 15.71 | 16.20 | 193904 | 30979.80 | 4.15% |
| 2025-08-19 | 16.30 | 15.92 | -0.37 | -2.27% | 15.88 | 16.30 | 242498 | 38771.08 | 5.19% |
| 2025-08-18 | 16.02 | 16.29 | 0.12 | 0.74% | 16.00 | 16.44 | 355411 | 57471.18 | 7.60% |
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
