航天南湖(688552)股票行情
航天南湖(688552)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 |
|---|
| 2026-02-04 | 41.60 | 42.48 | 0.59 | 1.41% | 41.22 | 44.36 | 73912 | 31652.16 | 8.51% | 0.00 |
| 2026-02-03 | 41.86 | 41.89 | 0.67 | 1.63% | 41.02 | 42.43 | 52058 | 21769.91 | 6.00% | 0.00 |
| 2026-02-02 | 42.15 | 41.22 | -1.00 | -2.37% | 41.16 | 43.00 | 38215 | 15985.57 | 4.40% | 0.00 |
| 2026-01-30 | 43.00 | 42.22 | -1.07 | -2.47% | 41.50 | 43.66 | 55809 | 23558.46 | 6.43% | 0.00 |
| 2026-01-29 | 43.70 | 43.29 | -0.83 | -1.88% | 43.23 | 45.53 | 65318 | 28954.79 | 7.52% | 18.40 |
| 2026-01-28 | 44.50 | 44.12 | -0.88 | -1.96% | 43.68 | 45.60 | 59278 | 26323.92 | 6.83% | 0.00 |
| 2026-01-27 | 43.88 | 45.00 | 0.83 | 1.88% | 43.57 | 45.29 | 84327 | 37366.89 | 9.71% | 0.00 |
| 2026-01-26 | 49.02 | 44.17 | -5.83 | -11.66% | 44.09 | 49.63 | 116101 | 53272.13 | 13.37% | 10.00 |
| 2026-01-23 | 50.98 | 50.00 | -1.39 | -2.70% | 49.66 | 54.80 | 116233 | 59882.91 | 13.39% | 0.00 |
| 2026-01-22 | 47.27 | 51.39 | 3.14 | 6.51% | 47.00 | 52.00 | 127584 | 63169.61 | 14.69% | 0.00 |
| 2026-01-21 | 47.92 | 48.25 | -0.76 | -1.55% | 46.27 | 49.50 | 102696 | 48825.15 | 11.83% | 0.00 |
| 2026-01-20 | 49.73 | 49.01 | -0.90 | -1.80% | 46.60 | 49.99 | 113900 | 54657.29 | 13.12% | 3.60 |
| 2026-01-19 | 45.77 | 49.91 | 3.81 | 8.26% | 45.06 | 52.48 | 156097 | 76522.00 | 17.98% | 0.00 |
| 2026-01-16 | 45.99 | 46.10 | -1.53 | -3.21% | 45.72 | 48.93 | 126781 | 59285.39 | 14.60% | 2.00 |
| 2026-01-15 | 41.82 | 47.63 | 6.01 | 14.44% | 41.51 | 49.94 | 247130 | 114079.38 | 28.46% | 0.00 |
| 2026-01-14 | 41.91 | 41.62 | -0.69 | -1.63% | 41.14 | 44.97 | 145801 | 62486.27 | 16.79% | 0.00 |
| 2026-01-13 | 46.00 | 42.31 | -5.31 | -11.15% | 41.20 | 46.20 | 163457 | 69771.21 | 18.83% | 0.00 |
| 2026-01-12 | 45.01 | 47.62 | 2.72 | 6.06% | 43.80 | 49.32 | 220784 | 102978.91 | 25.43% | 0.00 |
| 2026-01-09 | 46.90 | 44.90 | -0.10 | -0.22% | 44.30 | 48.23 | 274693 | 126751.92 | 31.64% | 0.00 |
| 2026-01-08 | 37.48 | 45.00 | 7.50 | 20.00% | 37.04 | 45.00 | 217872 | 91587.70 | 25.09% | 5.00 |
| 2026-01-07 | 38.31 | 37.50 | -0.83 | -2.17% | 37.16 | 38.35 | 67954 | 25521.21 | 7.83% | 0.00 |
| 2026-01-06 | 37.20 | 38.33 | 0.77 | 2.05% | 36.95 | 38.41 | 84882 | 32003.83 | 9.78% | 0.00 |
| 2026-01-05 | 37.66 | 37.56 | 1.24 | 3.41% | 36.30 | 38.09 | 83696 | 31168.00 | 9.64% | 0.00 |
| 2025-12-31 | 35.73 | 36.32 | 0.41 | 1.14% | 35.54 | 36.98 | 47742 | 17260.94 | 5.50% | 0.00 |
| 2025-12-30 | 36.02 | 35.91 | -0.24 | -0.66% | 35.82 | 37.15 | 61134 | 22248.51 | 7.04% | 0.00 |
| 2025-12-29 | 35.86 | 36.15 | 0.20 | 0.56% | 35.70 | 36.48 | 46077 | 16647.71 | 5.31% | 0.00 |
| 2025-12-26 | 36.53 | 35.95 | -0.71 | -1.94% | 35.31 | 36.65 | 59544 | 21376.08 | 6.86% | 0.00 |
| 2025-12-25 | 35.11 | 36.66 | 1.41 | 4.00% | 35.11 | 36.83 | 68087 | 24706.97 | 7.84% | 0.00 |
| 2025-12-24 | 34.08 | 35.25 | 0.80 | 2.32% | 33.96 | 35.44 | 45423 | 15859.51 | 5.23% | 3.00 |
| 2025-12-23 | 34.80 | 34.45 | -0.16 | -0.46% | 33.92 | 35.70 | 39774 | 13760.63 | 4.58% | 0.00 |
| 2025-12-22 | 35.44 | 34.61 | -0.48 | -1.37% | 34.59 | 35.44 | 33632 | 11740.03 | 3.87% | 0.00 |
| 2025-12-19 | 34.47 | 35.09 | 0.51 | 1.47% | 34.47 | 35.88 | 37478 | 13235.93 | 4.32% | 0.00 |
| 2025-12-18 | 34.08 | 34.58 | 0.16 | 0.46% | 34.08 | 35.18 | 29564 | 10248.72 | 3.40% | 0.00 |
| 2025-12-17 | 34.54 | 34.42 | -0.26 | -0.75% | 33.69 | 35.31 | 31749 | 10878.09 | 3.66% | 0.00 |
| 2025-12-16 | 35.50 | 34.68 | -1.10 | -3.07% | 34.11 | 35.80 | 45898 | 15871.88 | 5.29% | 0.00 |
| 2025-12-15 | 35.67 | 35.78 | -0.13 | -0.36% | 34.92 | 36.86 | 62013 | 22259.95 | 7.14% | 0.00 |
| 2025-12-12 | 34.84 | 35.91 | 0.95 | 2.72% | 34.70 | 36.36 | 96755 | 34772.38 | 11.14% | 0.00 |
| 2025-12-11 | 35.65 | 34.96 | -0.62 | -1.74% | 34.96 | 35.97 | 30579 | 10802.49 | 3.52% | 0.00 |
| 2025-12-10 | 34.68 | 35.58 | 0.55 | 1.57% | 34.68 | 35.88 | 39028 | 13802.71 | 4.49% | 0.00 |
| 2025-12-09 | 34.68 | 35.03 | -0.04 | -0.11% | 34.61 | 35.54 | 35346 | 12400.96 | 4.07% | 0.00 |
| 2025-12-08 | 35.86 | 35.07 | 0.18 | 0.52% | 34.99 | 35.88 | 54787 | 19408.62 | 6.31% | 0.00 |
| 2025-12-05 | 33.62 | 34.89 | 0.90 | 2.65% | 33.50 | 34.99 | 44088 | 15175.74 | 5.08% | 0.00 |
| 2025-12-04 | 33.34 | 33.99 | 0.33 | 0.98% | 33.24 | 34.39 | 41363 | 14027.19 | 4.76% | 0.00 |
| 2025-12-03 | 33.88 | 33.66 | -0.35 | -1.03% | 33.04 | 34.30 | 37609 | 12625.31 | 4.33% | 0.00 |
| 2025-12-02 | 34.35 | 34.01 | -0.47 | -1.36% | 33.85 | 34.91 | 46074 | 15776.19 | 5.31% | 0.00 |
| 2025-12-01 | 34.44 | 34.48 | 0.71 | 2.10% | 34.32 | 36.25 | 76046 | 26675.31 | 8.76% | 0.00 |
| 2025-11-28 | 33.39 | 33.77 | 0.38 | 1.14% | 32.89 | 33.88 | 40241 | 13432.64 | 4.63% | 0.00 |
| 2025-11-27 | 33.00 | 33.39 | 0.17 | 0.51% | 33.00 | 33.74 | 21496 | 7202.57 | 2.48% | 2.00 |
| 2025-11-26 | 34.13 | 33.22 | -1.24 | -3.60% | 32.99 | 34.47 | 46153 | 15438.36 | 5.32% | 0.00 |
| 2025-11-25 | 34.77 | 34.46 | -0.71 | -2.02% | 34.22 | 35.46 | 54242 | 18875.67 | 6.25% | 0.00 |
| 2025-11-24 | 32.60 | 35.17 | 2.77 | 8.55% | 32.52 | 35.99 | 68529 | 23724.77 | 7.89% | 0.00 |
| 2025-11-21 | 32.81 | 32.40 | -0.95 | -2.85% | 32.31 | 33.90 | 32321 | 10637.73 | 3.72% | 0.00 |
| 2025-11-20 | 34.90 | 33.35 | -1.97 | -5.58% | 33.20 | 34.94 | 43988 | 14906.80 | 5.07% | 0.00 |
| 2025-11-19 | 35.00 | 35.32 | 0.31 | 0.89% | 34.80 | 36.35 | 36024 | 12781.86 | 4.15% | 0.00 |
| 2025-11-18 | 36.58 | 35.01 | -1.68 | -4.58% | 35.00 | 36.61 | 46048 | 16329.90 | 5.30% | 0.00 |
| 2025-11-17 | 38.30 | 36.69 | -0.20 | -0.54% | 36.61 | 39.29 | 74214 | 28192.73 | 8.55% | 0.00 |
| 2025-11-14 | 35.42 | 36.89 | 1.56 | 4.42% | 35.10 | 37.16 | 50367 | 18348.92 | 5.80% | 0.00 |
| 2025-11-13 | 35.09 | 35.33 | 0.04 | 0.11% | 35.00 | 35.72 | 21264 | 7515.85 | 2.45% | 0.00 |
| 2025-11-12 | 35.98 | 35.29 | -0.57 | -1.59% | 34.78 | 36.02 | 22140 | 7788.03 | 2.55% | 0.00 |
| 2025-11-11 | 36.44 | 35.86 | -0.58 | -1.59% | 35.71 | 36.68 | 16216 | 5846.29 | 1.87% | 0.00 |
| 2025-11-10 | 36.05 | 36.44 | 0.42 | 1.17% | 35.55 | 36.94 | 24655 | 8950.66 | 2.84% | 0.00 |
| 2025-11-07 | 35.80 | 36.02 | 0.12 | 0.33% | 35.12 | 36.29 | 20487 | 7311.81 | 2.36% | 0.00 |
| 2025-11-06 | 36.19 | 35.90 | -0.20 | -0.55% | 35.80 | 36.65 | 24544 | 8850.31 | 2.83% | 0.00 |
| 2025-11-05 | 36.00 | 36.10 | 0.02 | 0.06% | 35.30 | 36.27 | 20087 | 7188.83 | 2.31% | 0.00 |
| 2025-11-04 | 36.70 | 36.08 | -0.92 | -2.49% | 35.75 | 37.00 | 23103 | 8347.62 | 2.66% | 0.00 |
| 2025-11-03 | 37.17 | 37.00 | -0.17 | -0.46% | 36.16 | 37.53 | 24479 | 8984.07 | 2.82% | 0.00 |
| 2025-10-31 | 37.85 | 37.17 | -0.38 | -1.01% | 37.02 | 38.01 | 23903 | 8948.21 | 2.75% | 0.00 |
| 2025-10-30 | 38.40 | 37.55 | -1.26 | -3.25% | 36.78 | 38.59 | 47397 | 17819.08 | 5.46% | 0.00 |
| 2025-10-29 | 39.08 | 38.81 | -0.27 | -0.69% | 38.20 | 39.08 | 32372 | 12506.92 | 3.73% | 0.00 |
| 2025-10-28 | 37.87 | 39.08 | 1.22 | 3.22% | 37.20 | 39.99 | 68907 | 26859.84 | 7.94% | 0.00 |
| 2025-10-27 | 38.03 | 37.86 | 0.50 | 1.34% | 37.08 | 38.39 | 40569 | 15259.38 | 4.67% | 0.00 |
| 2025-10-24 | 37.90 | 37.36 | 0.66 | 1.80% | 37.29 | 38.77 | 49147 | 18628.00 | 5.66% | 0.00 |
| 2025-10-23 | 37.00 | 36.70 | -0.39 | -1.05% | 35.66 | 37.06 | 29980 | 10864.32 | 3.45% | 0.00 |
| 2025-10-22 | 38.16 | 37.09 | -1.06 | -2.78% | 36.76 | 38.27 | 32430 | 12156.24 | 3.73% | 0.00 |
| 2025-10-21 | 38.22 | 38.15 | -0.07 | -0.18% | 37.90 | 38.92 | 27339 | 10440.04 | 3.15% | 0.00 |
| 2025-10-20 | 39.15 | 38.22 | -0.52 | -1.34% | 37.61 | 39.72 | 41719 | 16016.97 | 4.80% | 0.00 |
| 2025-10-17 | 40.53 | 38.74 | -1.89 | -4.65% | 38.53 | 41.17 | 36819 | 14565.03 | 4.24% | 0.00 |
| 2025-10-16 | 42.49 | 40.63 | -1.18 | -2.82% | 40.54 | 43.50 | 43365 | 17974.32 | 4.99% | 0.00 |
| 2025-10-15 | 39.66 | 41.81 | 1.94 | 4.87% | 39.09 | 42.12 | 58273 | 23805.42 | 6.71% | 0.00 |
| 2025-10-14 | 42.05 | 39.87 | -2.18 | -5.18% | 39.76 | 42.35 | 70933 | 28981.62 | 8.17% | 0.00 |
上证大盘股票行情在线 K线走势图
航天南湖(688552)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
