航天工程(603698)股票行情
航天工程(603698)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 | 29.08 | 29.45 | 0.49 | 1.69% | 29.06 | 29.84 | 88810 | 26201.28 | 1.66% |
| 2026-03-24 | 29.00 | 28.96 | 0.40 | 1.40% | 28.16 | 29.09 | 98104 | 28088.89 | 1.83% |
| 2026-03-23 | 29.00 | 28.56 | -0.90 | -3.05% | 28.28 | 29.78 | 117805 | 34235.46 | 2.20% |
| 2026-03-20 | 30.85 | 29.46 | -1.37 | -4.44% | 29.42 | 30.95 | 123400 | 37096.73 | 2.30% |
| 2026-03-19 | 30.42 | 30.83 | 0.04 | 0.13% | 30.30 | 31.19 | 117863 | 36268.83 | 2.20% |
| 2026-03-18 | 30.00 | 30.79 | 0.94 | 3.15% | 29.63 | 31.06 | 129749 | 39526.28 | 2.42% |
| 2026-03-17 | 31.50 | 29.85 | -0.90 | -2.93% | 29.85 | 31.56 | 99082 | 30165.28 | 1.85% |
| 2026-03-16 | 30.80 | 30.75 | -0.08 | -0.26% | 30.34 | 31.25 | 93245 | 28650.53 | 1.74% |
| 2026-03-13 | 31.81 | 30.83 | -1.30 | -4.05% | 30.71 | 32.00 | 176038 | 55112.32 | 3.28% |
| 2026-03-12 | 33.66 | 32.13 | -1.77 | -5.22% | 32.11 | 33.71 | 202587 | 66097.30 | 3.78% |
| 2026-03-11 | 35.00 | 33.90 | -1.20 | -3.42% | 33.66 | 35.18 | 200591 | 68483.60 | 3.74% |
| 2026-03-10 | 34.90 | 35.10 | 0.29 | 0.83% | 34.82 | 36.78 | 246789 | 88027.98 | 4.60% |
| 2026-03-09 | 34.78 | 34.81 | -0.55 | -1.56% | 33.29 | 35.63 | 162104 | 56142.03 | 3.02% |
| 2026-03-06 | 35.59 | 35.36 | -0.56 | -1.56% | 35.00 | 36.05 | 158226 | 56241.33 | 2.95% |
| 2026-03-05 | 35.97 | 35.92 | -0.05 | -0.14% | 35.09 | 36.43 | 230302 | 82316.59 | 4.30% |
| 2026-03-04 | 34.06 | 35.97 | 1.57 | 4.56% | 33.89 | 36.69 | 243884 | 86067.88 | 4.55% |
| 2026-03-03 | 35.90 | 34.40 | -1.97 | -5.42% | 33.58 | 35.95 | 239118 | 83139.22 | 4.46% |
| 2026-03-02 | 34.30 | 36.37 | 1.48 | 4.24% | 34.27 | 36.95 | 371224 | 132296.75 | 6.93% |
| 2026-02-27 | 34.50 | 34.89 | 0.01 | 0.03% | 34.20 | 36.24 | 288197 | 101137.21 | 5.38% |
| 2026-02-26 | 33.70 | 34.88 | 1.10 | 3.26% | 33.06 | 35.47 | 268440 | 91753.53 | 5.01% |
| 2026-02-25 | 33.40 | 33.78 | 0.38 | 1.14% | 32.80 | 34.25 | 233672 | 78743.09 | 4.36% |
| 2026-02-24 | 34.25 | 33.40 | -1.30 | -3.75% | 33.29 | 34.83 | 277841 | 94202.11 | 5.18% |
| 2026-02-13 | 34.10 | 34.70 | -1.17 | -3.26% | 34.10 | 36.17 | 318547 | 111712.90 | 5.94% |
| 2026-02-12 | 38.30 | 35.87 | -3.99 | -10.01% | 35.87 | 38.30 | 441692 | 159298.72 | 8.24% |
| 2026-02-11 | 37.80 | 39.86 | 1.91 | 5.03% | 37.53 | 41.75 | 742719 | 298710.72 | 13.86% |
| 2026-02-10 | 40.92 | 37.95 | -2.95 | -7.21% | 36.98 | 41.00 | 418814 | 159340.03 | 7.81% |
| 2026-02-09 | 39.25 | 40.90 | 2.08 | 5.36% | 39.00 | 41.20 | 470071 | 189381.41 | 8.77% |
| 2026-02-06 | 37.39 | 38.82 | 0.88 | 2.32% | 37.35 | 40.97 | 462031 | 181805.66 | 8.62% |
| 2026-02-05 | 37.03 | 37.94 | 0.10 | 0.26% | 36.81 | 39.63 | 383700 | 147069.42 | 7.16% |
| 2026-02-04 | 37.31 | 37.84 | 0.62 | 1.67% | 36.59 | 38.88 | 421502 | 158547.89 | 7.86% |
| 2026-02-03 | 35.50 | 37.22 | 2.62 | 7.57% | 34.65 | 37.74 | 442489 | 161799.81 | 8.26% |
| 2026-02-02 | 34.18 | 34.60 | 0.30 | 0.87% | 33.90 | 35.29 | 276668 | 96026.66 | 5.16% |
| 2026-01-30 | 33.54 | 34.30 | 0.46 | 1.36% | 33.26 | 34.78 | 243077 | 82862.27 | 4.54% |
| 2026-01-29 | 33.88 | 33.84 | 0.24 | 0.71% | 33.08 | 34.88 | 214064 | 72775.59 | 3.99% |
| 2026-01-28 | 33.60 | 33.60 | -0.06 | -0.18% | 32.86 | 34.07 | 213813 | 71486.91 | 3.99% |
| 2026-01-27 | 34.20 | 33.66 | -0.24 | -0.71% | 33.25 | 34.79 | 263044 | 88980.94 | 4.91% |
| 2026-01-26 | 37.00 | 33.90 | -3.77 | -10.01% | 33.90 | 37.59 | 319391 | 111093.51 | 5.96% |
| 2026-01-23 | 36.07 | 37.67 | 1.60 | 4.44% | 35.71 | 38.30 | 462556 | 172361.64 | 8.63% |
| 2026-01-22 | 34.88 | 36.07 | 1.17 | 3.35% | 34.88 | 37.26 | 300211 | 108466.59 | 5.60% |
| 2026-01-21 | 35.52 | 34.90 | -1.30 | -3.59% | 34.90 | 36.86 | 233031 | 83000.45 | 4.35% |
| 2026-01-20 | 38.00 | 36.20 | -1.98 | -5.19% | 35.38 | 38.68 | 396778 | 144511.05 | 7.40% |
| 2026-01-19 | 39.00 | 38.18 | -1.95 | -4.86% | 36.12 | 40.72 | 488885 | 187473.14 | 9.12% |
| 2026-01-16 | 39.54 | 40.13 | 1.88 | 4.92% | 38.46 | 42.08 | 619007 | 250356.28 | 11.55% |
| 2026-01-15 | 38.54 | 38.25 | -0.95 | -2.42% | 37.50 | 40.66 | 435473 | 169311.48 | 8.12% |
| 2026-01-14 | 40.00 | 39.20 | -4.36 | -10.01% | 39.20 | 42.13 | 644932 | 257947.08 | 12.03% |
| 2026-01-13 | 46.60 | 43.56 | -4.84 | -10.00% | 43.56 | 47.00 | 214100 | 94673.39 | 3.99% |
| 2026-01-12 | 43.78 | 48.40 | 4.40 | 10.00% | 43.00 | 48.40 | 570244 | 270018.84 | 10.64% |
| 2026-01-09 | 43.00 | 44.00 | 1.40 | 3.29% | 42.60 | 46.72 | 568519 | 252017.12 | 10.61% |
| 2026-01-08 | 41.00 | 42.60 | 2.41 | 6.00% | 40.13 | 43.56 | 570322 | 239021.98 | 10.64% |
| 2026-01-07 | 40.00 | 40.19 | -2.05 | -4.85% | 39.00 | 41.41 | 593146 | 238843.64 | 11.07% |
| 2026-01-06 | 37.00 | 42.24 | 3.84 | 10.00% | 36.18 | 42.24 | 775690 | 309838.66 | 14.47% |
| 2026-01-05 | 38.50 | 38.40 | -0.35 | -0.90% | 35.60 | 40.46 | 604070 | 224614.12 | 11.27% |
| 2025-12-31 | 37.54 | 38.75 | 1.95 | 5.30% | 36.71 | 39.30 | 581242 | 220907.14 | 10.84% |
| 2025-12-30 | 36.42 | 36.80 | -0.31 | -0.84% | 35.53 | 38.83 | 602907 | 225562.72 | 11.25% |
| 2025-12-29 | 38.00 | 37.11 | -2.28 | -5.79% | 35.81 | 38.38 | 587222 | 218067.02 | 10.96% |
| 2025-12-26 | 39.80 | 39.39 | 1.97 | 5.26% | 37.00 | 40.52 | 803552 | 313520.31 | 14.99% |
| 2025-12-25 | 35.72 | 37.42 | 3.40 | 9.99% | 35.00 | 37.42 | 388726 | 142032.39 | 7.25% |
| 2025-12-24 | 29.61 | 34.02 | 3.09 | 9.99% | 29.61 | 34.02 | 570622 | 186077.86 | 10.65% |
| 2025-12-23 | 27.89 | 30.93 | 2.81 | 9.99% | 27.02 | 30.93 | 760349 | 227836.06 | 14.19% |
| 2025-12-22 | 27.57 | 28.12 | 0.65 | 2.37% | 27.02 | 29.28 | 653378 | 184556.56 | 12.19% |
| 2025-12-19 | 25.52 | 27.47 | 2.50 | 10.01% | 25.52 | 27.47 | 431325 | 117315.95 | 8.05% |
| 2025-12-18 | 24.50 | 24.97 | -0.02 | -0.08% | 24.35 | 25.99 | 354701 | 89606.27 | 6.62% |
| 2025-12-17 | 25.90 | 24.99 | -2.71 | -9.78% | 24.96 | 26.60 | 400116 | 102373.17 | 7.46% |
| 2025-12-16 | 26.12 | 27.70 | 0.19 | 0.69% | 24.87 | 29.30 | 585440 | 154084.09 | 10.92% |
| 2025-12-15 | 26.25 | 27.51 | 1.96 | 7.67% | 25.11 | 28.11 | 648356 | 174704.23 | 12.10% |
| 2025-12-12 | 22.98 | 25.55 | 2.32 | 9.99% | 22.81 | 25.55 | 493400 | 120843.59 | 9.21% |
| 2025-12-11 | 24.00 | 23.23 | -1.02 | -4.21% | 23.00 | 24.11 | 408344 | 95324.97 | 7.62% |
| 2025-12-10 | 22.63 | 24.25 | 1.39 | 6.08% | 22.30 | 25.15 | 570540 | 137514.42 | 10.64% |
| 2025-12-09 | 23.70 | 22.86 | -0.81 | -3.42% | 22.52 | 24.50 | 571903 | 134339.42 | 10.67% |
| 2025-12-08 | 21.53 | 23.67 | 2.15 | 9.99% | 21.49 | 23.67 | 242018 | 56558.21 | 4.52% |
| 2025-12-05 | 20.17 | 21.52 | 1.21 | 5.96% | 19.79 | 21.80 | 426956 | 88647.45 | 7.97% |
| 2025-12-04 | 19.15 | 20.31 | 1.00 | 5.18% | 19.05 | 21.24 | 381181 | 78444.09 | 7.11% |
| 2025-12-03 | 19.64 | 19.31 | -0.52 | -2.62% | 18.79 | 19.80 | 171658 | 33011.43 | 3.20% |
| 2025-12-02 | 18.98 | 19.83 | 0.93 | 4.92% | 18.56 | 20.66 | 229118 | 45330.24 | 4.27% |
| 2025-12-01 | 18.87 | 18.90 | 0.04 | 0.21% | 18.86 | 19.32 | 95222 | 18107.74 | 1.78% |
| 2025-11-28 | 17.96 | 18.86 | 0.90 | 5.01% | 17.92 | 19.39 | 125855 | 23554.53 | 2.35% |
| 2025-11-27 | 18.02 | 17.96 | -0.14 | -0.77% | 17.88 | 18.19 | 44402 | 8003.05 | 0.83% |
| 2025-11-26 | 18.70 | 18.10 | -0.67 | -3.57% | 18.09 | 19.00 | 78315 | 14378.90 | 1.46% |
| 2025-11-25 | 18.30 | 18.77 | 0.40 | 2.18% | 18.25 | 19.42 | 116762 | 22080.33 | 2.18% |
| 2025-11-24 | 18.01 | 18.37 | 0.50 | 2.80% | 17.88 | 18.48 | 59825 | 10922.76 | 1.12% |
上证大盘股票行情在线 K线走势图
航天工程(603698)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
