航天电子(600879) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-02 | 7.14 | 7.16 | 6.98 | 7.06 | -0.05 | -0.70 | 326,686 | 22,995 | 2.53 | 1.20 |
| 2021-03-01 | 6.94 | 7.13 | 6.94 | 7.11 | 0.18 | 2.60 | 358,849 | 25,282 | 2.74 | 1.32 |
| 2021-02-26 | 6.93 | 7.05 | 6.88 | 6.93 | -0.09 | -1.28 | 400,445 | 27,840 | 2.42 | 1.47 |
| 2021-02-25 | 7.14 | 7.22 | 7.01 | 7.02 | -0.14 | -1.96 | 440,377 | 31,263 | 2.93 | 1.62 |
| 2021-02-24 | 7.28 | 7.28 | 7.04 | 7.16 | -0.07 | -0.97 | 568,691 | 40,694 | 3.32 | 2.09 |
| 2021-02-23 | 6.99 | 7.30 | 6.88 | 7.23 | 0.24 | 3.43 | 800,639 | 57,196 | 6.01 | 2.94 |
| 2021-02-22 | 6.91 | 7.12 | 6.86 | 6.99 | 0.08 | 1.16 | 673,898 | 47,200 | 3.76 | 2.48 |
| 2021-02-19 | 6.74 | 6.93 | 6.67 | 6.91 | 0.20 | 2.98 | 515,496 | 35,289 | 3.87 | 1.90 |
| 2021-02-18 | 6.63 | 6.75 | 6.59 | 6.71 | 0.15 | 2.29 | 472,160 | 31,510 | 2.44 | 1.74 |
| 2021-02-10 | 6.61 | 6.63 | 6.50 | 6.56 | -0.08 | -1.20 | 474,330 | 31,050 | 1.96 | 1.74 |
| 2021-02-09 | 6.42 | 6.73 | 6.37 | 6.64 | 0.24 | 3.75 | 521,391 | 34,342 | 5.63 | 1.92 |
| 2021-02-08 | 6.37 | 6.46 | 6.33 | 6.40 | 0.02 | 0.31 | 270,750 | 17,335 | 2.04 | 1.00 |
| 2021-02-05 | 6.55 | 6.61 | 6.37 | 6.38 | -0.14 | -2.15 | 349,374 | 22,572 | 3.68 | 1.28 |
| 2021-02-04 | 6.48 | 6.63 | 6.36 | 6.52 | 0.04 | 0.62 | 418,264 | 27,132 | 4.17 | 1.54 |
| 2021-02-03 | 6.68 | 6.69 | 6.48 | 6.48 | -0.24 | -3.57 | 451,271 | 29,691 | 3.13 | 1.66 |
| 2021-02-02 | 6.62 | 6.75 | 6.58 | 6.72 | 0.10 | 1.51 | 481,023 | 32,082 | 2.57 | 1.77 |
| 2021-02-01 | 6.69 | 6.73 | 6.55 | 6.62 | -0.04 | -0.60 | 381,889 | 25,318 | 2.70 | 1.40 |
| 2021-01-29 | 6.87 | 6.90 | 6.56 | 6.66 | -0.17 | -2.49 | 593,829 | 39,707 | 4.98 | 2.18 |
| 2021-01-28 | 6.84 | 7.02 | 6.78 | 6.83 | -0.11 | -1.59 | 620,980 | 42,765 | 3.46 | 2.28 |
| 2021-01-27 | 6.96 | 7.08 | 6.92 | 6.94 | -0.08 | -1.14 | 592,210 | 41,374 | 2.28 | 2.18 |
| 2021-01-26 | 7.43 | 7.43 | 6.98 | 7.02 | -0.54 | -7.14 | 1,201,157 | 85,621 | 5.95 | 4.42 |
| 2021-01-25 | 7.72 | 7.86 | 7.52 | 7.56 | -0.19 | -2.45 | 846,147 | 64,777 | 4.39 | 3.11 |
| 2021-01-22 | 7.80 | 7.84 | 7.64 | 7.75 | -0.13 | -1.65 | 808,641 | 62,435 | 2.54 | 2.97 |
| 2021-01-21 | 7.71 | 8.02 | 7.64 | 7.88 | 0.10 | 1.29 | 1,112,841 | 87,044 | 4.88 | 4.09 |
| 2021-01-20 | 7.69 | 7.85 | 7.50 | 7.78 | 0.08 | 1.04 | 985,838 | 75,762 | 4.55 | 3.63 |
| 2021-01-19 | 7.70 | 7.85 | 7.62 | 7.70 | -0.06 | -0.77 | 928,461 | 71,467 | 2.96 | 3.41 |
| 2021-01-18 | 7.61 | 7.93 | 7.58 | 7.76 | 0.07 | 0.91 | 1,369,710 | 106,828 | 4.55 | 5.04 |
| 2021-01-15 | 7.92 | 7.96 | 7.48 | 7.69 | -0.48 | -5.88 | 2,152,102 | 165,916 | 5.88 | 7.91 |
| 2021-01-14 | 8.74 | 8.85 | 8.17 | 8.17 | -0.91 | -10.02 | 2,474,941 | 206,519 | 7.49 | 9.10 |
| 2021-01-13 | 9.63 | 9.63 | 8.83 | 9.08 | 0.33 | 3.77 | 3,903,600 | 360,100 | 9.14 | 14.36 |
| 2021-01-12 | 7.92 | 8.75 | 7.87 | 8.75 | 0.80 | 10.06 | 873,475 | 74,409 | 11.07 | 3.21 |
| 2021-01-11 | 8.25 | 8.36 | 7.80 | 7.95 | -0.22 | -2.69 | 1,591,976 | 129,284 | 6.85 | 5.85 |
| 2021-01-08 | 8.10 | 8.26 | 7.98 | 8.17 | 0.00 | 0.00 | 1,138,126 | 92,332 | 3.43 | 4.19 |
| 2021-01-07 | 8.16 | 8.28 | 8.05 | 8.17 | -0.06 | -0.73 | 1,225,319 | 99,894 | 2.79 | 4.51 |
| 2021-01-06 | 8.13 | 8.41 | 8.03 | 8.23 | 0.10 | 1.23 | 1,765,557 | 145,217 | 4.67 | 6.49 |
| 2021-01-05 | 7.90 | 8.23 | 7.85 | 8.13 | 0.13 | 1.63 | 1,654,688 | 133,658 | 4.75 | 6.09 |
| 2021-01-04 | 7.58 | 8.23 | 7.50 | 8.00 | 0.52 | 6.95 | 1,905,778 | 151,209 | 9.76 | 7.01 |
