航宇科技(688239)股票行情
航宇科技(688239)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 |
|---|
| 2026-02-05 | 67.00 | 67.70 | -0.50 | -0.73% | 66.58 | 71.65 | 55337 | 37804.86 | 2.90% | 0.00 |
| 2026-02-04 | 67.60 | 68.20 | 0.10 | 0.15% | 66.32 | 70.44 | 65401 | 44838.95 | 3.43% | 0.00 |
| 2026-02-03 | 63.33 | 68.10 | 5.79 | 9.29% | 63.17 | 68.27 | 79627 | 52853.74 | 4.18% | 8.00 |
| 2026-02-02 | 64.12 | 62.31 | -2.41 | -3.72% | 62.31 | 67.50 | 54197 | 34832.19 | 2.84% | 0.00 |
| 2026-01-30 | 67.26 | 64.72 | -3.08 | -4.54% | 62.97 | 68.65 | 63376 | 40880.06 | 3.32% | 0.00 |
| 2026-01-29 | 65.52 | 67.80 | 1.77 | 2.68% | 65.50 | 70.42 | 80371 | 54857.12 | 4.22% | 0.00 |
| 2026-01-28 | 68.10 | 66.03 | -2.49 | -3.63% | 65.40 | 68.24 | 46149 | 30607.61 | 2.42% | 0.00 |
| 2026-01-27 | 65.57 | 68.52 | 2.65 | 4.02% | 65.08 | 69.16 | 72857 | 49039.51 | 3.82% | 0.00 |
| 2026-01-26 | 71.52 | 65.87 | -6.08 | -8.45% | 65.80 | 71.65 | 92042 | 62375.28 | 4.83% | 0.00 |
| 2026-01-23 | 71.73 | 71.95 | -0.22 | -0.30% | 70.08 | 73.32 | 110060 | 78903.88 | 5.77% | 0.00 |
| 2026-01-22 | 65.90 | 72.17 | 5.99 | 9.05% | 65.58 | 72.98 | 123796 | 87526.66 | 6.49% | 0.00 |
| 2026-01-21 | 63.61 | 66.18 | 1.83 | 2.84% | 63.50 | 66.91 | 59347 | 38923.43 | 3.11% | 2.00 |
| 2026-01-20 | 69.06 | 64.35 | -3.80 | -5.58% | 63.15 | 69.70 | 75730 | 49826.84 | 3.97% | 0.00 |
| 2026-01-19 | 63.60 | 68.15 | 5.19 | 8.24% | 62.99 | 69.88 | 119213 | 79999.02 | 6.25% | 1.00 |
| 2026-01-16 | 63.89 | 62.96 | -0.34 | -0.54% | 62.66 | 64.30 | 57328 | 36292.79 | 3.01% | 0.00 |
| 2026-01-15 | 64.58 | 63.30 | -1.72 | -2.65% | 62.00 | 64.59 | 82796 | 52007.21 | 4.34% | 0.00 |
| 2026-01-14 | 68.00 | 65.02 | -2.08 | -3.10% | 64.13 | 68.51 | 123108 | 81710.34 | 6.46% | 2.00 |
| 2026-01-13 | 73.86 | 67.10 | -8.90 | -11.71% | 66.68 | 74.11 | 140397 | 96366.87 | 7.36% | 0.00 |
| 2026-01-12 | 71.36 | 76.00 | 5.30 | 7.50% | 69.41 | 77.35 | 162965 | 120649.36 | 8.55% | 0.00 |
| 2026-01-09 | 70.58 | 70.70 | 2.18 | 3.18% | 68.56 | 73.99 | 120087 | 85777.68 | 6.30% | 0.00 |
| 2026-01-08 | 65.77 | 68.52 | 2.27 | 3.43% | 65.33 | 69.87 | 95995 | 65100.13 | 5.04% | 0.00 |
| 2026-01-07 | 67.21 | 66.25 | -2.15 | -3.14% | 65.00 | 67.68 | 97059 | 63977.93 | 5.09% | 0.00 |
| 2026-01-06 | 68.58 | 68.40 | -1.28 | -1.84% | 66.62 | 69.61 | 104802 | 71259.09 | 5.50% | 2.87 |
| 2026-01-05 | 69.00 | 69.68 | 2.01 | 2.97% | 66.10 | 71.00 | 113036 | 78024.52 | 5.93% | 0.00 |
| 2025-12-31 | 66.00 | 67.67 | 0.78 | 1.17% | 64.60 | 68.69 | 125112 | 83149.05 | 6.56% | 6.00 |
| 2025-12-30 | 68.01 | 66.89 | -3.80 | -5.38% | 65.60 | 68.96 | 148957 | 100124.62 | 7.81% | 0.00 |
| 2025-12-29 | 64.40 | 70.69 | 5.49 | 8.42% | 63.01 | 74.01 | 173951 | 119277.84 | 9.13% | 0.00 |
| 2025-12-26 | 63.07 | 65.20 | 2.10 | 3.33% | 61.70 | 66.20 | 120136 | 77008.17 | 6.30% | 0.00 |
| 2025-12-25 | 61.33 | 63.10 | 1.30 | 2.10% | 61.33 | 65.16 | 94698 | 59931.25 | 4.97% | 0.00 |
| 2025-12-24 | 58.43 | 61.80 | 2.88 | 4.89% | 58.03 | 62.84 | 101683 | 62278.82 | 5.33% | 0.00 |
| 2025-12-23 | 60.81 | 58.92 | -1.88 | -3.09% | 57.50 | 61.00 | 87786 | 51712.38 | 4.61% | 0.00 |
| 2025-12-22 | 60.78 | 60.80 | -0.08 | -0.13% | 59.81 | 63.19 | 85590 | 52624.43 | 4.49% | 0.00 |
| 2025-12-19 | 60.42 | 60.88 | 0.78 | 1.30% | 58.00 | 61.67 | 90090 | 53795.60 | 4.73% | 5.37 |
| 2025-12-18 | 60.50 | 60.10 | -2.18 | -3.50% | 59.60 | 64.60 | 111264 | 69592.34 | 5.84% | 0.00 |
| 2025-12-17 | 60.06 | 62.28 | 0.08 | 0.13% | 58.15 | 62.30 | 92122 | 55317.44 | 4.83% | 58.00 |
| 2025-12-16 | 61.98 | 62.20 | -1.77 | -2.77% | 57.11 | 63.80 | 134428 | 80720.80 | 7.05% | 0.00 |
| 2025-12-15 | 65.01 | 63.97 | -3.23 | -4.81% | 61.13 | 65.49 | 165372 | 104836.23 | 8.68% | 0.00 |
| 2025-12-12 | 56.42 | 67.20 | 11.13 | 19.85% | 55.83 | 67.28 | 192131 | 119032.50 | 10.08% | 0.07 |
| 2025-12-11 | 57.00 | 56.07 | 1.42 | 2.60% | 55.08 | 58.00 | 70151 | 39616.62 | 3.68% | 100.00 |
| 2025-12-10 | 53.62 | 54.65 | 1.51 | 2.84% | 53.20 | 58.14 | 59198 | 32814.47 | 3.11% | 0.00 |
| 2025-12-09 | 52.84 | 53.14 | -0.62 | -1.15% | 52.41 | 54.20 | 34375 | 18298.91 | 1.80% | 0.00 |
| 2025-12-08 | 55.00 | 53.76 | -0.23 | -0.43% | 53.13 | 55.78 | 61199 | 33392.47 | 3.21% | 0.00 |
| 2025-12-05 | 50.99 | 53.99 | 2.96 | 5.80% | 50.99 | 54.39 | 62118 | 33117.03 | 3.26% | 0.00 |
| 2025-12-04 | 51.12 | 51.03 | -0.86 | -1.66% | 50.72 | 52.10 | 35372 | 18100.53 | 1.86% | 0.00 |
| 2025-12-03 | 53.28 | 51.89 | -1.06 | -2.00% | 51.35 | 54.43 | 49619 | 26126.72 | 2.60% | 0.00 |
| 2025-12-02 | 52.04 | 52.95 | 0.15 | 0.28% | 50.11 | 54.00 | 58261 | 30537.68 | 3.06% | 100.00 |
| 2025-12-01 | 53.67 | 52.80 | 0.30 | 0.57% | 51.91 | 54.59 | 65729 | 35148.87 | 3.45% | 0.00 |
| 2025-11-28 | 53.49 | 52.50 | -0.03 | -0.06% | 52.01 | 53.80 | 41858 | 22114.80 | 2.20% | 0.00 |
| 2025-11-27 | 50.96 | 52.53 | 1.87 | 3.69% | 50.00 | 53.47 | 61619 | 32256.28 | 3.23% | 200.00 |
| 2025-11-26 | 51.85 | 50.66 | -0.68 | -1.32% | 49.62 | 51.86 | 36553 | 18442.63 | 1.92% | 0.00 |
| 2025-11-25 | 50.00 | 51.34 | 1.16 | 2.31% | 49.72 | 52.54 | 59682 | 30807.67 | 3.13% | 0.00 |
| 2025-11-24 | 49.30 | 50.18 | 0.97 | 1.97% | 49.30 | 50.80 | 42887 | 21493.49 | 2.25% | 0.00 |
| 2025-11-21 | 50.31 | 49.21 | -1.92 | -3.76% | 48.95 | 51.16 | 53644 | 26710.75 | 2.81% | 0.00 |
| 2025-11-20 | 52.00 | 51.13 | -0.10 | -0.20% | 50.71 | 52.88 | 37649 | 19470.11 | 1.97% | 0.00 |
| 2025-11-19 | 51.57 | 51.23 | 0.53 | 1.05% | 50.51 | 52.16 | 37984 | 19529.35 | 1.99% | 0.00 |
| 2025-11-18 | 52.17 | 50.70 | -1.99 | -3.78% | 50.30 | 52.78 | 50141 | 25803.54 | 2.63% | 0.00 |
| 2025-11-17 | 51.03 | 52.69 | 1.66 | 3.25% | 51.03 | 52.80 | 68991 | 36035.14 | 3.62% | 0.00 |
| 2025-11-14 | 52.80 | 51.03 | -2.35 | -4.40% | 51.01 | 54.00 | 83158 | 43370.18 | 4.36% | 0.00 |
| 2025-11-13 | 52.91 | 53.38 | 0.13 | 0.24% | 52.80 | 54.46 | 54561 | 29195.42 | 2.86% | 0.00 |
| 2025-11-12 | 54.51 | 53.25 | -1.74 | -3.16% | 52.20 | 54.66 | 68058 | 36157.48 | 3.57% | 0.00 |
| 2025-11-11 | 57.47 | 54.99 | -2.78 | -4.81% | 54.50 | 58.52 | 71430 | 39960.00 | 3.75% | 0.00 |
| 2025-11-10 | 59.90 | 57.77 | -0.11 | -0.19% | 54.50 | 59.90 | 112598 | 64181.04 | 5.91% | 0.00 |
| 2025-11-07 | 59.16 | 57.88 | -1.67 | -2.80% | 56.89 | 61.47 | 112531 | 65755.43 | 5.90% | 0.00 |
| 2025-11-06 | 54.85 | 59.55 | 4.50 | 8.17% | 54.31 | 61.28 | 118758 | 70177.66 | 6.23% | 100.00 |
| 2025-11-05 | 50.92 | 55.05 | 3.20 | 6.17% | 49.00 | 56.99 | 90536 | 47123.12 | 4.75% | 0.00 |
| 2025-11-04 | 52.96 | 51.85 | 1.05 | 2.07% | 50.40 | 54.29 | 71231 | 37297.47 | 3.74% | 0.00 |
| 2025-11-03 | 53.33 | 50.80 | 1.27 | 2.56% | 49.49 | 54.99 | 81010 | 41678.71 | 4.25% | 0.00 |
| 2025-10-31 | 50.00 | 49.53 | 0.54 | 1.10% | 48.76 | 53.17 | 80510 | 40747.75 | 4.22% | 0.00 |
| 2025-10-30 | 49.96 | 48.99 | -2.04 | -4.00% | 48.65 | 51.45 | 46472 | 23194.95 | 2.44% | 0.00 |
| 2025-10-29 | 47.30 | 51.03 | 3.72 | 7.86% | 46.83 | 51.52 | 71097 | 35518.27 | 3.73% | 2.00 |
| 2025-10-28 | 46.29 | 47.31 | 0.56 | 1.20% | 45.80 | 48.07 | 42479 | 20014.65 | 2.23% | 0.00 |
| 2025-10-27 | 46.50 | 46.75 | 0.15 | 0.32% | 45.05 | 47.48 | 59560 | 27518.95 | 3.12% | 0.00 |
| 2025-10-24 | 47.99 | 46.60 | 1.05 | 2.31% | 46.10 | 48.96 | 64435 | 30494.25 | 3.38% | 0.00 |
| 2025-10-23 | 44.50 | 45.55 | 1.56 | 3.55% | 42.88 | 46.26 | 49658 | 22327.96 | 2.60% | 0.00 |
| 2025-10-22 | 43.56 | 43.99 | 0.32 | 0.73% | 43.21 | 46.39 | 48588 | 21758.86 | 2.55% | 0.00 |
| 2025-10-21 | 41.82 | 43.67 | 1.85 | 4.42% | 41.68 | 43.92 | 48295 | 20712.24 | 2.53% | 0.00 |
| 2025-10-20 | 40.86 | 41.82 | 1.69 | 4.21% | 40.58 | 42.68 | 53851 | 22551.26 | 2.82% | 0.00 |
| 2025-10-17 | 43.48 | 40.13 | -4.15 | -9.37% | 39.42 | 44.38 | 65719 | 27232.51 | 3.45% | 0.00 |
| 2025-10-16 | 45.00 | 44.28 | -0.65 | -1.45% | 43.91 | 45.28 | 32497 | 14408.23 | 1.70% | 0.00 |
| 2025-10-15 | 41.50 | 44.93 | 3.49 | 8.42% | 40.70 | 45.13 | 70243 | 30575.49 | 3.68% | 0.00 |
上证大盘股票行情在线 K线走势图
航宇科技(688239)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
