航民股份(600987)股票行情 航民股份股票行情 600987股票行情_爱股网
航民股份(600987)股票行情
航民股份(600987)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 |
|---|
| 2025-10-27 | 7.16 | 7.20 | 0.05 | 0.70% | 7.14 | 7.26 | 112389 | 8086.91 | 1.10% |
| 2025-10-24 | 7.30 | 7.15 | -0.20 | -2.72% | 7.14 | 7.31 | 156078 | 11221.25 | 1.53% |
| 2025-10-23 | 7.24 | 7.35 | 0.08 | 1.10% | 7.24 | 7.36 | 95115 | 6933.67 | 0.93% |
| 2025-10-22 | 7.24 | 7.27 | 0.03 | 0.41% | 7.20 | 7.31 | 91987 | 6694.78 | 0.90% |
| 2025-10-21 | 7.21 | 7.24 | 0.05 | 0.70% | 7.18 | 7.28 | 108055 | 7828.34 | 1.06% |
| 2025-10-20 | 7.30 | 7.19 | -0.16 | -2.18% | 7.13 | 7.33 | 157039 | 11287.96 | 1.54% |
| 2025-10-17 | 7.38 | 7.35 | 0.03 | 0.41% | 7.30 | 7.46 | 109210 | 8044.49 | 1.07% |
| 2025-10-16 | 7.39 | 7.32 | -0.07 | -0.95% | 7.32 | 7.43 | 71815 | 5293.54 | 0.70% |
| 2025-10-15 | 7.36 | 7.39 | 0.04 | 0.54% | 7.31 | 7.41 | 109954 | 8107.14 | 1.08% |
| 2025-10-14 | 7.29 | 7.35 | 0.09 | 1.24% | 7.24 | 7.40 | 184299 | 13518.07 | 1.81% |
| 2025-10-13 | 7.19 | 7.26 | -0.01 | -0.14% | 7.10 | 7.29 | 120783 | 8686.41 | 1.18% |
| 2025-10-10 | 7.17 | 7.27 | 0.06 | 0.83% | 7.17 | 7.29 | 129414 | 9384.14 | 1.27% |
| 2025-10-09 | 7.12 | 7.21 | 0.14 | 1.98% | 7.12 | 7.23 | 115262 | 8286.86 | 1.13% |
| 2025-09-30 | 7.12 | 7.07 | -0.06 | -0.84% | 7.06 | 7.14 | 57897 | 4110.96 | 0.57% |
| 2025-09-29 | 7.07 | 7.13 | 0.03 | 0.42% | 7.00 | 7.14 | 68061 | 4810.59 | 0.67% |
| 2025-09-26 | 7.06 | 7.10 | 0.01 | 0.14% | 7.00 | 7.10 | 68444 | 4830.40 | 0.67% |
| 2025-09-25 | 7.11 | 7.09 | 0.00 | 0.00% | 7.03 | 7.14 | 74067 | 5236.69 | 0.73% |
| 2025-09-24 | 7.20 | 7.19 | -0.04 | -0.55% | 7.17 | 7.27 | 62689 | 4517.74 | 0.61% |
| 2025-09-23 | 7.15 | 7.23 | 0.05 | 0.70% | 7.05 | 7.23 | 103264 | 7361.49 | 1.01% |
| 2025-09-22 | 7.20 | 7.18 | -0.02 | -0.28% | 7.09 | 7.21 | 81746 | 5842.51 | 0.80% |
| 2025-09-19 | 7.14 | 7.20 | 0.06 | 0.84% | 7.11 | 7.21 | 91158 | 6531.62 | 0.89% |
| 2025-09-18 | 7.24 | 7.14 | -0.11 | -1.52% | 7.11 | 7.26 | 118290 | 8495.84 | 1.16% |
| 2025-09-17 | 7.32 | 7.25 | -0.07 | -0.96% | 7.24 | 7.32 | 82125 | 5973.97 | 0.80% |
| 2025-09-16 | 7.32 | 7.32 | 0.01 | 0.14% | 7.26 | 7.35 | 80456 | 5876.85 | 0.79% |
| 2025-09-15 | 7.44 | 7.31 | -0.12 | -1.62% | 7.28 | 7.44 | 128848 | 9443.45 | 1.26% |
| 2025-09-12 | 7.44 | 7.43 | -0.01 | -0.13% | 7.40 | 7.49 | 135979 | 10123.09 | 1.33% |
| 2025-09-11 | 7.46 | 7.44 | -0.03 | -0.40% | 7.31 | 7.51 | 154522 | 11418.35 | 1.51% |
| 2025-09-10 | 7.57 | 7.47 | -0.15 | -1.97% | 7.46 | 7.63 | 115474 | 8681.47 | 1.13% |
| 2025-09-09 | 7.47 | 7.62 | 0.15 | 2.01% | 7.45 | 7.66 | 153792 | 11660.82 | 1.51% |
| 2025-09-08 | 7.42 | 7.47 | 0.05 | 0.67% | 7.40 | 7.54 | 78606 | 5881.71 | 0.77% |
| 2025-09-05 | 7.45 | 7.42 | -0.03 | -0.40% | 7.31 | 7.47 | 88192 | 6512.80 | 0.86% |
| 2025-09-04 | 7.40 | 7.45 | 0.08 | 1.09% | 7.28 | 7.47 | 112811 | 8349.84 | 1.11% |
| 2025-09-03 | 7.39 | 7.37 | -0.01 | -0.14% | 7.33 | 7.44 | 87137 | 6430.88 | 0.85% |
| 2025-09-02 | 7.32 | 7.38 | 0.07 | 0.96% | 7.27 | 7.39 | 88606 | 6502.39 | 0.87% |
| 2025-09-01 | 7.26 | 7.31 | 0.08 | 1.11% | 7.19 | 7.37 | 89493 | 6524.91 | 0.88% |
| 2025-08-29 | 7.26 | 7.23 | -0.02 | -0.28% | 7.20 | 7.36 | 79472 | 5778.46 | 0.78% |
| 2025-08-28 | 7.30 | 7.25 | -0.03 | -0.41% | 7.13 | 7.32 | 93072 | 6729.24 | 0.91% |
| 2025-08-27 | 7.44 | 7.28 | -0.16 | -2.15% | 7.28 | 7.47 | 78607 | 5799.52 | 0.77% |
| 2025-08-26 | 7.42 | 7.44 | 0.00 | 0.00% | 7.40 | 7.48 | 73785 | 5488.86 | 0.72% |
| 2025-08-25 | 7.45 | 7.44 | -0.03 | -0.40% | 7.41 | 7.47 | 80942 | 6015.46 | 0.79% |
| 2025-08-22 | 7.48 | 7.47 | -0.01 | -0.13% | 7.35 | 7.52 | 86236 | 6401.05 | 0.84% |
| 2025-08-21 | 7.46 | 7.48 | 0.02 | 0.27% | 7.41 | 7.50 | 72066 | 5380.19 | 0.71% |
| 2025-08-20 | 7.39 | 7.46 | 0.08 | 1.08% | 7.36 | 7.46 | 64210 | 4760.54 | 0.63% |
| 2025-08-19 | 7.36 | 7.38 | 0.03 | 0.41% | 7.32 | 7.42 | 71074 | 5248.36 | 0.70% |
| 2025-08-18 | 7.45 | 7.35 | -0.10 | -1.34% | 7.35 | 7.50 | 113009 | 8381.86 | 1.11% |
| 2025-08-15 | 7.47 | 7.45 | -0.03 | -0.40% | 7.41 | 7.48 | 84038 | 6256.82 | 0.82% |
| 2025-08-14 | 7.48 | 7.48 | 0.02 | 0.27% | 7.42 | 7.53 | 99587 | 7440.98 | 0.98% |
| 2025-08-13 | 7.53 | 7.46 | 0.00 | 0.00% | 7.46 | 7.62 | 102043 | 7668.71 | 1.00% |
| 2025-08-12 | 7.44 | 7.46 | -0.01 | -0.13% | 7.43 | 7.53 | 84271 | 6304.31 | 0.83% |
| 2025-08-11 | 7.39 | 7.47 | 0.09 | 1.22% | 7.33 | 7.54 | 129150 | 9575.41 | 1.27% |
| 2025-08-08 | 7.32 | 7.38 | 0.06 | 0.82% | 7.30 | 7.41 | 90501 | 6669.98 | 0.89% |
| 2025-08-07 | 7.26 | 7.32 | 0.07 | 0.97% | 7.24 | 7.35 | 100710 | 7355.16 | 0.99% |
| 2025-08-06 | 7.23 | 7.25 | 0.03 | 0.42% | 7.18 | 7.25 | 56873 | 4103.40 | 0.56% |
| 2025-08-05 | 7.22 | 7.22 | 0.01 | 0.14% | 7.20 | 7.25 | 64335 | 4644.48 | 0.63% |
| 2025-08-04 | 7.12 | 7.21 | 0.05 | 0.70% | 7.09 | 7.22 | 59757 | 4280.23 | 0.59% |
| 2025-08-01 | 7.12 | 7.16 | 0.05 | 0.70% | 7.10 | 7.17 | 47438 | 3386.73 | 0.46% |
| 2025-07-31 | 7.23 | 7.11 | -0.12 | -1.66% | 7.10 | 7.23 | 81398 | 5811.21 | 0.80% |
| 2025-07-30 | 7.17 | 7.23 | 0.06 | 0.84% | 7.14 | 7.28 | 92963 | 6716.05 | 0.91% |
| 2025-07-29 | 7.22 | 7.17 | -0.04 | -0.55% | 7.14 | 7.24 | 66445 | 4760.00 | 0.65% |
| 2025-07-28 | 7.33 | 7.21 | -0.11 | -1.50% | 7.19 | 7.34 | 95477 | 6913.51 | 0.94% |
| 2025-07-25 | 7.30 | 7.32 | 0.02 | 0.27% | 7.28 | 7.36 | 73854 | 5417.60 | 0.72% |
| 2025-07-24 | 7.28 | 7.30 | 0.02 | 0.27% | 7.23 | 7.31 | 82881 | 6029.72 | 0.81% |
| 2025-07-23 | 7.30 | 7.28 | -0.01 | -0.14% | 7.27 | 7.35 | 79265 | 5797.34 | 0.78% |
| 2025-07-22 | 7.29 | 7.29 | 0.02 | 0.28% | 7.24 | 7.30 | 55227 | 4018.07 | 0.54% |
| 2025-07-21 | 7.22 | 7.27 | 0.04 | 0.55% | 7.21 | 7.30 | 62328 | 4533.67 | 0.61% |
| 2025-07-18 | 7.25 | 7.23 | -0.01 | -0.14% | 7.18 | 7.28 | 48068 | 3465.67 | 0.47% |
| 2025-07-17 | 7.28 | 7.24 | -0.04 | -0.55% | 7.21 | 7.31 | 64340 | 4660.33 | 0.63% |
| 2025-07-16 | 7.18 | 7.28 | 0.10 | 1.39% | 7.17 | 7.32 | 77913 | 5650.94 | 0.76% |
| 2025-07-15 | 7.21 | 7.18 | -0.04 | -0.55% | 7.12 | 7.23 | 71196 | 5107.52 | 0.70% |
| 2025-07-14 | 7.14 | 7.22 | 0.08 | 1.12% | 7.14 | 7.25 | 95854 | 6891.67 | 0.94% |
| 2025-07-11 | 7.15 | 7.14 | -0.01 | -0.14% | 7.12 | 7.18 | 72416 | 5181.62 | 0.71% |
| 2025-07-10 | 7.14 | 7.15 | 0.02 | 0.28% | 7.11 | 7.16 | 44712 | 3192.51 | 0.44% |
| 2025-07-09 | 7.17 | 7.13 | -0.04 | -0.56% | 7.13 | 7.19 | 50257 | 3596.43 | 0.49% |
| 2025-07-08 | 7.17 | 7.17 | -0.01 | -0.14% | 7.13 | 7.19 | 66206 | 4738.69 | 0.65% |
| 2025-07-07 | 7.07 | 7.18 | 0.12 | 1.70% | 7.05 | 7.19 | 90800 | 6488.79 | 0.89% |
| 2025-07-04 | 7.08 | 7.06 | -0.02 | -0.28% | 7.05 | 7.11 | 71344 | 5044.93 | 0.70% |
| 2025-07-03 | 7.07 | 7.08 | 0.01 | 0.14% | 7.05 | 7.12 | 71410 | 5057.26 | 0.70% |
| 2025-07-02 | 7.08 | 7.07 | -0.01 | -0.14% | 7.04 | 7.08 | 73529 | 5191.10 | 0.72% |
| 2025-07-01 | 7.08 | 7.08 | 0.01 | 0.14% | 7.05 | 7.09 | 56858 | 4021.14 | 0.56% |
| 2025-06-30 | 7.10 | 7.07 | -0.01 | -0.14% | 7.06 | 7.11 | 67701 | 4793.43 | 0.66% |
上证大盘股票行情在线 K线走势图
航民股份(600987)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
