航亚科技(688510)股票行情
航亚科技(688510)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 |
|---|
| 2026-02-06 | 37.77 | 38.38 | -1.66 | -4.15% | 37.77 | 40.17 | 88062 | 34358.50 | 3.39% | 12.00 |
| 2026-02-05 | 38.60 | 40.04 | -0.15 | -0.37% | 38.60 | 41.20 | 101498 | 40933.98 | 3.91% | 0.00 |
| 2026-02-04 | 39.05 | 40.19 | 0.28 | 0.70% | 38.80 | 41.20 | 119918 | 48070.01 | 4.62% | 0.00 |
| 2026-02-03 | 35.28 | 39.91 | 4.98 | 14.26% | 35.28 | 39.91 | 130858 | 50335.06 | 5.04% | 0.00 |
| 2026-02-02 | 37.19 | 34.93 | -1.56 | -4.28% | 34.83 | 37.19 | 65544 | 23378.17 | 2.53% | 0.00 |
| 2026-01-30 | 38.31 | 36.49 | -1.58 | -4.15% | 35.50 | 38.31 | 110730 | 40394.54 | 4.27% | 0.00 |
| 2026-01-29 | 38.77 | 38.07 | -0.54 | -1.40% | 37.78 | 40.88 | 97638 | 38322.26 | 3.76% | 0.00 |
| 2026-01-28 | 39.00 | 38.61 | -0.55 | -1.40% | 37.90 | 39.50 | 70431 | 27182.19 | 2.71% | 0.00 |
| 2026-01-27 | 36.40 | 39.16 | 2.51 | 6.85% | 36.11 | 39.95 | 154563 | 59523.73 | 5.96% | 0.00 |
| 2026-01-26 | 36.99 | 36.65 | -0.62 | -1.66% | 35.50 | 37.60 | 131525 | 48099.81 | 5.07% | 0.00 |
| 2026-01-23 | 39.00 | 37.27 | -2.73 | -6.83% | 36.92 | 39.39 | 198138 | 75427.25 | 7.63% | 0.00 |
| 2026-01-22 | 36.48 | 40.00 | 3.10 | 8.40% | 36.31 | 40.24 | 300439 | 116288.78 | 11.58% | 2.00 |
| 2026-01-21 | 37.45 | 36.90 | -2.60 | -6.58% | 36.78 | 39.67 | 226063 | 85668.88 | 8.71% | 0.00 |
| 2026-01-20 | 35.73 | 39.50 | 3.71 | 10.37% | 35.20 | 39.50 | 320262 | 121724.19 | 12.34% | 3.00 |
| 2026-01-19 | 31.20 | 35.79 | 4.67 | 15.01% | 31.13 | 37.34 | 242892 | 84570.18 | 9.36% | 0.00 |
| 2026-01-16 | 31.60 | 31.12 | -0.39 | -1.24% | 30.80 | 32.39 | 70555 | 22032.16 | 2.72% | 0.00 |
| 2026-01-15 | 30.50 | 31.51 | 0.41 | 1.32% | 29.73 | 31.58 | 105636 | 32367.08 | 4.07% | 0.00 |
| 2026-01-14 | 31.20 | 31.10 | -0.26 | -0.83% | 30.25 | 32.75 | 131501 | 41215.89 | 5.07% | 2.00 |
| 2026-01-13 | 31.01 | 31.36 | -0.54 | -1.69% | 29.85 | 33.00 | 161455 | 50824.03 | 6.22% | 0.00 |
| 2026-01-12 | 31.00 | 31.90 | 0.90 | 2.90% | 30.51 | 33.13 | 171494 | 54772.80 | 6.61% | 0.00 |
| 2026-01-09 | 30.29 | 31.00 | 0.69 | 2.28% | 29.80 | 32.29 | 181401 | 56396.88 | 6.99% | 0.00 |
| 2026-01-08 | 28.20 | 30.31 | 2.04 | 7.22% | 27.77 | 31.66 | 217297 | 65905.11 | 8.37% | 60.00 |
| 2026-01-07 | 26.87 | 28.27 | 1.26 | 4.66% | 25.94 | 28.70 | 148394 | 40765.58 | 5.72% | 0.00 |
| 2026-01-06 | 26.33 | 27.01 | 0.12 | 0.45% | 26.10 | 27.13 | 99292 | 26508.47 | 3.83% | 0.00 |
| 2026-01-05 | 27.18 | 26.89 | -0.01 | -0.04% | 26.06 | 27.22 | 78412 | 20977.86 | 3.02% | 0.00 |
| 2025-12-31 | 26.20 | 26.90 | 0.48 | 1.82% | 26.02 | 27.04 | 76131 | 20269.05 | 2.93% | 0.00 |
| 2025-12-30 | 26.11 | 26.42 | 0.07 | 0.27% | 25.95 | 26.97 | 72478 | 19218.97 | 2.79% | 0.00 |
| 2025-12-29 | 26.36 | 26.35 | -0.16 | -0.60% | 25.99 | 26.56 | 58296 | 15302.65 | 2.25% | 0.00 |
| 2025-12-26 | 27.29 | 26.51 | -0.59 | -2.18% | 26.35 | 27.29 | 70315 | 18769.73 | 2.71% | 0.00 |
| 2025-12-25 | 25.75 | 27.10 | 1.51 | 5.90% | 25.63 | 27.65 | 111507 | 29757.30 | 4.30% | 0.00 |
| 2025-12-24 | 24.12 | 25.59 | 1.25 | 5.14% | 24.10 | 25.98 | 83267 | 21180.65 | 3.21% | 0.00 |
| 2025-12-23 | 24.59 | 24.34 | -0.21 | -0.86% | 23.83 | 24.59 | 43942 | 10618.24 | 1.69% | 0.00 |
| 2025-12-22 | 24.48 | 24.55 | 0.16 | 0.66% | 24.09 | 24.93 | 34231 | 8419.63 | 1.32% | 0.00 |
| 2025-12-19 | 24.13 | 24.39 | 0.02 | 0.08% | 24.05 | 24.97 | 49427 | 12112.68 | 1.91% | 0.00 |
| 2025-12-18 | 24.00 | 24.37 | -0.05 | -0.20% | 24.00 | 24.99 | 36033 | 8848.77 | 1.39% | 0.00 |
| 2025-12-17 | 24.30 | 24.42 | 0.10 | 0.41% | 23.46 | 24.52 | 52819 | 12684.12 | 2.04% | 0.00 |
| 2025-12-16 | 25.30 | 24.32 | -1.04 | -4.10% | 23.85 | 25.30 | 63650 | 15558.62 | 2.46% | 0.00 |
| 2025-12-15 | 25.51 | 25.36 | 0.09 | 0.36% | 25.11 | 26.16 | 86915 | 22380.50 | 3.36% | 0.00 |
| 2025-12-12 | 23.99 | 25.27 | 1.13 | 4.68% | 23.81 | 25.44 | 77047 | 19188.75 | 2.98% | 0.00 |
| 2025-12-11 | 24.21 | 24.14 | 0.41 | 1.73% | 24.04 | 25.30 | 55536 | 13556.94 | 2.15% | 0.00 |
| 2025-12-10 | 23.50 | 23.73 | 0.25 | 1.06% | 23.50 | 24.09 | 26721 | 6354.56 | 1.03% | 0.00 |
| 2025-12-09 | 23.85 | 23.48 | -0.42 | -1.76% | 23.36 | 23.96 | 33689 | 7967.26 | 1.30% | 0.00 |
| 2025-12-08 | 23.95 | 23.90 | -0.01 | -0.04% | 23.52 | 24.24 | 51557 | 12267.64 | 2.00% | 0.00 |
| 2025-12-05 | 23.10 | 23.91 | 0.90 | 3.91% | 22.98 | 24.10 | 62111 | 14783.14 | 2.40% | 0.00 |
| 2025-12-04 | 22.00 | 23.01 | 1.01 | 4.59% | 21.85 | 23.18 | 55368 | 12571.51 | 2.14% | 0.00 |
| 2025-12-03 | 22.54 | 22.00 | -0.38 | -1.70% | 21.92 | 22.54 | 28979 | 6402.05 | 1.12% | 0.00 |
| 2025-12-02 | 22.64 | 22.38 | -0.25 | -1.10% | 21.87 | 22.65 | 40757 | 9094.61 | 1.58% | 0.00 |
| 2025-12-01 | 22.52 | 22.63 | 0.27 | 1.21% | 22.42 | 23.35 | 41107 | 9328.96 | 1.59% | 0.00 |
| 2025-11-28 | 22.48 | 22.36 | -0.12 | -0.53% | 22.03 | 22.55 | 31956 | 7124.38 | 1.24% | 0.00 |
| 2025-11-27 | 22.65 | 22.48 | -0.22 | -0.97% | 22.31 | 23.00 | 35001 | 7877.18 | 1.35% | 0.00 |
| 2025-11-26 | 23.90 | 22.70 | -0.90 | -3.81% | 22.58 | 23.90 | 28705 | 6605.45 | 1.11% | 0.00 |
| 2025-11-25 | 23.35 | 23.60 | 0.17 | 0.73% | 23.35 | 24.08 | 25812 | 6128.24 | 1.00% | 0.00 |
| 2025-11-24 | 22.68 | 23.43 | 0.77 | 3.40% | 22.68 | 23.61 | 27324 | 6384.86 | 1.06% | 0.00 |
| 2025-11-21 | 23.22 | 22.66 | -0.66 | -2.83% | 22.61 | 23.43 | 36328 | 8318.48 | 1.41% | 0.00 |
| 2025-11-20 | 23.50 | 23.32 | -0.22 | -0.93% | 23.26 | 23.79 | 24506 | 5753.52 | 0.95% | 0.00 |
| 2025-11-19 | 23.50 | 23.54 | 0.22 | 0.94% | 23.15 | 23.80 | 33743 | 7932.60 | 1.31% | 0.00 |
| 2025-11-18 | 23.25 | 23.32 | -0.21 | -0.89% | 23.01 | 23.67 | 29911 | 6966.19 | 1.16% | 0.00 |
| 2025-11-17 | 24.36 | 23.53 | -0.52 | -2.16% | 23.38 | 24.36 | 35330 | 8370.28 | 1.37% | 0.00 |
| 2025-11-14 | 24.70 | 24.05 | -0.72 | -2.91% | 24.00 | 24.88 | 30111 | 7337.38 | 1.17% | 0.00 |
| 2025-11-13 | 24.50 | 24.77 | -0.03 | -0.12% | 24.50 | 25.09 | 23799 | 5915.82 | 0.92% | 0.00 |
| 2025-11-12 | 24.88 | 24.80 | -0.15 | -0.60% | 24.28 | 24.98 | 43090 | 10638.13 | 1.67% | 0.00 |
| 2025-11-11 | 25.25 | 24.95 | -0.40 | -1.58% | 24.60 | 25.50 | 30150 | 7526.00 | 1.17% | 0.00 |
| 2025-11-10 | 25.00 | 25.35 | 0.40 | 1.60% | 24.61 | 26.10 | 64872 | 16463.22 | 2.51% | 0.00 |
| 2025-11-07 | 25.28 | 24.95 | -0.69 | -2.69% | 24.84 | 26.00 | 54666 | 13719.47 | 2.12% | 0.00 |
| 2025-11-06 | 24.23 | 25.64 | 1.91 | 8.05% | 24.20 | 26.44 | 101149 | 25950.50 | 3.91% | 34.00 |
| 2025-11-05 | 23.38 | 23.73 | 0.24 | 1.02% | 22.82 | 24.10 | 32568 | 7669.77 | 1.26% | 0.00 |
| 2025-11-04 | 22.86 | 23.49 | 0.59 | 2.58% | 22.62 | 23.68 | 50147 | 11732.78 | 1.94% | 0.00 |
| 2025-11-03 | 23.35 | 22.90 | -0.36 | -1.55% | 22.21 | 23.42 | 44978 | 10157.49 | 1.74% | 0.00 |
| 2025-10-31 | 22.62 | 23.26 | 0.64 | 2.83% | 22.48 | 23.44 | 46942 | 10833.59 | 1.82% | 0.00 |
| 2025-10-30 | 25.17 | 22.62 | -2.55 | -10.13% | 22.50 | 25.17 | 115076 | 26983.44 | 4.45% | 0.00 |
| 2025-10-29 | 24.10 | 25.17 | 0.88 | 3.62% | 23.85 | 25.49 | 58371 | 14553.67 | 2.26% | 0.00 |
| 2025-10-28 | 24.56 | 24.29 | -0.11 | -0.45% | 24.08 | 24.56 | 23253 | 5638.19 | 0.90% | 0.00 |
| 2025-10-27 | 24.28 | 24.40 | 0.21 | 0.87% | 24.10 | 25.05 | 27020 | 6629.86 | 1.05% | 0.00 |
| 2025-10-24 | 23.98 | 24.19 | 0.51 | 2.15% | 23.90 | 25.07 | 46740 | 11443.29 | 1.81% | 0.00 |
| 2025-10-23 | 24.02 | 23.68 | -0.42 | -1.74% | 23.30 | 24.06 | 32876 | 7753.07 | 1.27% | 0.00 |
| 2025-10-22 | 23.56 | 24.10 | 0.35 | 1.47% | 23.30 | 24.65 | 40660 | 9801.65 | 1.57% | 0.00 |
| 2025-10-21 | 23.77 | 23.75 | 0.11 | 0.47% | 23.33 | 24.09 | 36778 | 8685.07 | 1.42% | 0.00 |
| 2025-10-20 | 24.55 | 23.64 | -0.46 | -1.91% | 23.38 | 24.69 | 48031 | 11466.06 | 1.86% | 0.00 |
| 2025-10-17 | 25.84 | 24.10 | -1.80 | -6.95% | 24.09 | 26.22 | 47608 | 11818.34 | 1.84% | 0.00 |
| 2025-10-16 | 26.39 | 25.90 | -0.71 | -2.67% | 25.75 | 27.13 | 43629 | 11483.59 | 1.69% | 2.00 |
上证大盘股票行情在线 K线走势图
航亚科技(688510)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
