航天电子(600879)股票行情
航天电子(600879)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 |
|---|
| 2026-02-03 | 26.05 | 27.13 | 1.56 | 6.10% | 25.16 | 27.28 | 3954924 | 1044306.94 | 11.99% |
| 2026-02-02 | 26.01 | 25.57 | -0.18 | -0.70% | 25.55 | 26.85 | 2616507 | 683282.12 | 7.93% |
| 2026-01-30 | 25.68 | 25.75 | -0.35 | -1.34% | 25.25 | 26.66 | 3343202 | 868451.12 | 10.13% |
| 2026-01-29 | 26.80 | 26.10 | -1.25 | -4.57% | 26.04 | 27.73 | 3897678 | 1048625.88 | 11.81% |
| 2026-01-28 | 28.95 | 27.35 | -1.60 | -5.53% | 26.88 | 29.20 | 4235978 | 1170208.25 | 12.84% |
| 2026-01-27 | 27.50 | 28.95 | 0.63 | 2.22% | 27.50 | 29.45 | 4431796 | 1277451.00 | 13.43% |
| 2026-01-26 | 30.00 | 28.32 | -3.14 | -9.98% | 28.31 | 30.19 | 7129722 | 2066092.62 | 21.61% |
| 2026-01-23 | 28.90 | 31.46 | 2.86 | 10.00% | 28.03 | 31.46 | 6771191 | 2056467.62 | 20.52% |
| 2026-01-22 | 26.66 | 28.60 | 1.67 | 6.20% | 26.66 | 29.48 | 6633788 | 1892964.38 | 20.11% |
| 2026-01-21 | 26.20 | 26.93 | 0.62 | 2.36% | 26.20 | 28.50 | 5593687 | 1536776.62 | 16.95% |
| 2026-01-20 | 27.01 | 26.31 | -0.22 | -0.83% | 24.44 | 27.36 | 4724198 | 1208028.50 | 14.32% |
| 2026-01-19 | 25.25 | 26.53 | 0.87 | 3.39% | 25.25 | 27.50 | 4180398 | 1106685.25 | 12.67% |
| 2026-01-16 | 25.10 | 25.66 | -1.12 | -4.18% | 24.80 | 26.95 | 5848594 | 1518934.00 | 17.73% |
| 2026-01-15 | 27.37 | 26.78 | -2.97 | -9.98% | 26.78 | 28.00 | 2020323 | 547650.56 | 6.12% |
| 2026-01-14 | 27.91 | 29.75 | 1.35 | 4.75% | 27.90 | 31.10 | 7477720 | 2207606.25 | 22.66% |
| 2026-01-13 | 32.23 | 28.40 | -3.16 | -10.01% | 28.40 | 32.24 | 7297108 | 2124793.50 | 22.12% |
| 2026-01-12 | 30.50 | 31.56 | 2.87 | 10.00% | 30.00 | 31.56 | 4037649 | 1256751.25 | 12.24% |
| 2026-01-09 | 27.50 | 28.69 | 2.61 | 10.01% | 27.11 | 28.69 | 6385936 | 1798345.38 | 19.36% |
| 2026-01-08 | 23.48 | 26.08 | 2.37 | 10.00% | 23.47 | 26.08 | 3930343 | 990032.69 | 11.91% |
| 2026-01-07 | 23.50 | 23.71 | -0.22 | -0.92% | 22.80 | 24.66 | 5645572 | 1340501.75 | 17.11% |
| 2026-01-06 | 21.30 | 23.93 | 2.18 | 10.02% | 21.18 | 23.93 | 6332944 | 1428781.00 | 19.19% |
| 2026-01-05 | 22.30 | 21.75 | 0.43 | 2.02% | 21.00 | 22.65 | 7358168 | 1599305.38 | 22.30% |
| 2025-12-31 | 19.37 | 21.32 | 1.94 | 10.01% | 19.30 | 21.32 | 6188888 | 1270711.12 | 18.76% |
| 2025-12-30 | 18.86 | 19.38 | 0.10 | 0.52% | 18.69 | 20.86 | 6737078 | 1327121.62 | 20.42% |
| 2025-12-29 | 19.00 | 19.28 | -0.19 | -0.98% | 18.70 | 19.80 | 5841545 | 1124166.88 | 17.71% |
| 2025-12-26 | 18.40 | 19.47 | 0.86 | 4.62% | 17.90 | 20.03 | 8307178 | 1569784.00 | 25.18% |
| 2025-12-25 | 16.71 | 18.61 | 1.69 | 9.99% | 16.61 | 18.61 | 6423582 | 1158758.38 | 19.47% |
| 2025-12-24 | 15.50 | 16.92 | 0.87 | 5.42% | 15.50 | 16.96 | 5078952 | 834530.19 | 15.39% |
| 2025-12-23 | 17.22 | 16.05 | -1.36 | -7.81% | 15.67 | 17.38 | 6205208 | 1017152.81 | 18.81% |
| 2025-12-22 | 18.38 | 17.41 | -0.66 | -3.65% | 17.29 | 18.42 | 5100846 | 905596.94 | 15.46% |
| 2025-12-19 | 17.50 | 18.07 | 0.79 | 4.57% | 17.26 | 18.16 | 5371376 | 952894.75 | 16.28% |
| 2025-12-18 | 16.93 | 17.28 | 0.28 | 1.65% | 16.69 | 18.26 | 6068206 | 1067884.50 | 18.39% |
| 2025-12-17 | 17.76 | 17.00 | -0.40 | -2.30% | 16.69 | 17.82 | 6946228 | 1200289.50 | 21.05% |
| 2025-12-16 | 16.51 | 17.40 | 1.58 | 9.99% | 15.80 | 17.40 | 6108795 | 1021330.31 | 18.52% |
| 2025-12-15 | 14.60 | 15.82 | 1.44 | 10.01% | 14.38 | 15.82 | 4715431 | 724424.00 | 14.29% |
| 2025-12-12 | 13.80 | 14.38 | 0.53 | 3.83% | 13.60 | 14.94 | 4335430 | 614855.19 | 13.14% |
| 2025-12-11 | 13.65 | 13.85 | 0.30 | 2.21% | 13.36 | 14.14 | 3092686 | 426448.97 | 9.37% |
| 2025-12-10 | 13.10 | 13.55 | 0.26 | 1.96% | 13.09 | 14.08 | 3157817 | 428264.59 | 9.57% |
| 2025-12-09 | 13.00 | 13.29 | -0.12 | -0.89% | 12.97 | 13.62 | 3653946 | 485579.00 | 11.07% |
| 2025-12-08 | 12.96 | 13.41 | 0.72 | 5.67% | 12.80 | 13.96 | 5132776 | 696494.69 | 15.56% |
| 2025-12-05 | 12.01 | 12.69 | 0.43 | 3.51% | 11.91 | 12.98 | 3818602 | 472096.81 | 11.57% |
| 2025-12-04 | 11.20 | 12.26 | 0.92 | 8.11% | 11.12 | 12.47 | 4338867 | 529449.50 | 13.15% |
| 2025-12-03 | 11.64 | 11.34 | -0.30 | -2.58% | 11.13 | 11.68 | 1619972 | 183984.23 | 4.91% |
| 2025-12-02 | 11.20 | 11.64 | 0.34 | 3.01% | 11.17 | 11.85 | 1762852 | 203519.97 | 5.34% |
| 2025-12-01 | 11.25 | 11.30 | 0.33 | 3.01% | 11.15 | 11.53 | 1539382 | 174633.42 | 4.67% |
| 2025-11-28 | 10.68 | 10.97 | 0.25 | 2.33% | 10.64 | 11.10 | 1016090 | 110894.74 | 3.08% |
| 2025-11-27 | 10.56 | 10.72 | 0.09 | 0.85% | 10.40 | 10.86 | 608360 | 64485.05 | 1.84% |
| 2025-11-26 | 11.00 | 10.63 | -0.26 | -2.39% | 10.61 | 11.04 | 658547 | 70878.65 | 2.00% |
| 2025-11-25 | 11.00 | 10.89 | -0.01 | -0.09% | 10.75 | 11.05 | 767442 | 83665.00 | 2.33% |
| 2025-11-24 | 10.53 | 10.90 | 0.49 | 4.71% | 10.52 | 10.92 | 842780 | 90771.80 | 2.55% |
| 2025-11-21 | 10.64 | 10.41 | -0.33 | -3.07% | 10.38 | 10.75 | 531331 | 55822.19 | 1.61% |
| 2025-11-20 | 10.77 | 10.74 | 0.00 | 0.00% | 10.70 | 10.89 | 378458 | 40785.22 | 1.15% |
| 2025-11-19 | 10.78 | 10.74 | 0.00 | 0.00% | 10.64 | 10.80 | 404379 | 43452.67 | 1.23% |
| 2025-11-18 | 10.91 | 10.74 | -0.22 | -2.01% | 10.64 | 10.94 | 530521 | 56911.75 | 1.61% |
| 2025-11-17 | 11.05 | 10.96 | 0.06 | 0.55% | 10.92 | 11.09 | 508894 | 55965.06 | 1.54% |
| 2025-11-14 | 11.14 | 10.90 | -0.30 | -2.68% | 10.90 | 11.19 | 612323 | 67481.74 | 1.86% |
| 2025-11-13 | 11.01 | 11.20 | 0.11 | 0.99% | 10.99 | 11.33 | 791181 | 88548.20 | 2.40% |
| 2025-11-12 | 11.16 | 11.09 | -0.10 | -0.89% | 10.76 | 11.29 | 943368 | 103448.83 | 2.86% |
| 2025-11-11 | 11.40 | 11.19 | -0.29 | -2.53% | 11.14 | 11.45 | 985985 | 110888.12 | 2.99% |
| 2025-11-10 | 11.12 | 11.48 | 0.52 | 4.74% | 11.09 | 11.95 | 1590644 | 184212.56 | 4.82% |
| 2025-11-07 | 10.81 | 10.96 | 0.09 | 0.83% | 10.68 | 11.03 | 518484 | 56230.91 | 1.57% |
| 2025-11-06 | 10.74 | 10.87 | 0.14 | 1.30% | 10.66 | 10.91 | 487558 | 52656.70 | 1.48% |
| 2025-11-05 | 10.70 | 10.73 | -0.05 | -0.46% | 10.65 | 10.82 | 403671 | 43320.11 | 1.22% |
| 2025-11-04 | 11.15 | 10.78 | -0.44 | -3.92% | 10.78 | 11.18 | 763725 | 83215.26 | 2.31% |
| 2025-11-03 | 10.96 | 11.22 | 0.24 | 2.19% | 10.81 | 11.29 | 670708 | 74072.88 | 2.03% |
| 2025-10-31 | 11.29 | 10.98 | -0.31 | -2.75% | 10.96 | 11.32 | 793849 | 88204.27 | 2.41% |
| 2025-10-30 | 11.60 | 11.29 | -0.53 | -4.48% | 11.11 | 11.60 | 1385033 | 156671.56 | 4.20% |
| 2025-10-29 | 11.68 | 11.82 | 0.11 | 0.94% | 11.65 | 12.04 | 779860 | 92432.52 | 2.36% |
| 2025-10-28 | 11.66 | 11.71 | -0.01 | -0.09% | 11.53 | 11.83 | 716991 | 83986.34 | 2.17% |
| 2025-10-27 | 11.52 | 11.72 | 0.21 | 1.82% | 11.51 | 11.82 | 1030816 | 120079.09 | 3.12% |
| 2025-10-24 | 11.30 | 11.51 | 0.46 | 4.16% | 11.30 | 12.05 | 1364635 | 158788.08 | 4.14% |
| 2025-10-23 | 11.06 | 11.05 | -0.01 | -0.09% | 10.70 | 11.06 | 341255 | 37150.68 | 1.03% |
| 2025-10-22 | 11.26 | 11.06 | -0.22 | -1.95% | 11.02 | 11.33 | 451429 | 50199.24 | 1.37% |
| 2025-10-21 | 11.38 | 11.28 | -0.04 | -0.35% | 11.24 | 11.47 | 366893 | 41613.87 | 1.11% |
| 2025-10-20 | 11.24 | 11.32 | 0.26 | 2.35% | 11.20 | 11.56 | 513136 | 58363.21 | 1.56% |
| 2025-10-17 | 11.57 | 11.06 | -0.48 | -4.16% | 11.04 | 11.67 | 612832 | 69130.44 | 1.86% |
| 2025-10-16 | 11.76 | 11.54 | -0.24 | -2.04% | 11.48 | 11.89 | 511240 | 59601.88 | 1.55% |
| 2025-10-15 | 11.56 | 11.78 | 0.15 | 1.29% | 11.50 | 11.80 | 486963 | 56904.33 | 1.48% |
| 2025-10-14 | 11.69 | 11.63 | -0.06 | -0.51% | 11.59 | 12.11 | 794276 | 93825.74 | 2.41% |
| 2025-10-13 | 11.20 | 11.69 | 0.16 | 1.39% | 11.15 | 11.84 | 744400 | 86499.94 | 2.26% |
上证大盘股票行情在线 K线走势图
航天电子(600879)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
