首页好灵数据 资料我的资料 自选我的自选股 邀请我的邀请奖励 API 我的API 财务财务中心
帮助关于
  1. 股票数据
  2. 板块
  3. 航天环宇688523
    4. 返回上一页 刷新
股票代码（例：sh688523）       83条   (进入航天环宇股票专站) 航天环宇股票成本分析
相关股票: 中国船舶  中航沈飞  航发动力  中国重工  中航光电  中国卫通  中航机载  中航西飞  振华科技  中航重机  中船防务  中航高科  景嘉微  国博电子  高德红外  中无人机  光启技术  中国卫星  中船科技  西部超导  航发控制  航材股份  航天电器  中航电测  航天电子  海格通信  华秦科技  菲利华  光威复材  中直股份  睿创微纳  中兵红箭  航天彩虹  七一二  钢研高纳  国睿科技  华力创通  振华风光  北斗星通  中国海防  三角防务  北方导航  中简科技  
相关股吧: 600150股吧 600760股吧 600893股吧 601989股吧 002179股吧 601698股吧 600372股吧 000768股吧 000733股吧 600765股吧 600685股吧 600862股吧 300474股吧 688375股吧 002414股吧 688297股吧 002625股吧 600118股吧 600072股吧 688122股吧 000738股吧 688563股吧 002025股吧 300114股吧 600879股吧 002465股吧 688281股吧 300395股吧 300699股吧 600038股吧 688002股吧 000519股吧 002389股吧 603712股吧 300034股吧 600562股吧 300045股吧 688439股吧 002151股吧 600764股吧 300775股吧 600435股吧 300777股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 23.77 24.25 23.76 24.08 1.22% 9933.33% 0% 902434 0.2172 62.17 0.24 0% 0 0% 0 0% 0 0% 0%
20230927 23.7 24.06 23.49 23.79 0.04% 9812.5% 0% 1093373 0.2601 72.74 0.24 0% 0 0% 0 0% 0 0% 0%
20230926 23.84 24.38 23.41 23.78 -0.67% 9808.33% 0% 1191696 0.2845 74.08 0.24 0% 0 0% 0 0% 0 0% 0%
20230925 24.01 24.45 23.68 23.94 -1.16% 9875% 0% 1402829 0.3364 81.77 0.24 0% 0 0% 0 0% 0 0% 0%
20230922 23.35 24.24 23.25 24.22 3.06% 9991.67% 0% 1517850 0.3636 76.9 0.24 0% 0 0% 0 0% 0 0% 0%
20230921 23.44 23.85 23.28 23.5 0.38% 9691.67% 0% 1236725 0.2914 50.38 0.24 0% 0 0% 0 0% 0 0% 0%
20230920 24.26 24.26 23.41 23.41 -3.5% 9654.17% 0% 1657139 0.3922 54.96 0.24 0% 0 0% 0 0% 0 0% 0%
20230919 24.86 24.9 24.03 24.26 -2.53% 9999.99% 0% 1477951 0.3599 45.87 0.24 0% 0 0% 0 0% 0 0% 0%
20230918 25.16 25.47 24.86 24.89 -1.35% 9856% 0% 946131 0.2372 30.13 0.25 0% 0 0% 0 0% 0 0% 0%
20230915 25.68 25.95 25.04 25.23 -1.56% 9992% 0% 982147 0.2488 30.59 0.25 0% 0 0% 0 0% 0 0% 0%
20230914 26.17 26.17 25.43 25.63 -2.1% 9757.69% 0% 1044367 0.2686 30.39 0.26 0% 0 0% 0 0% 0 0% 0%
20230913 26.85 26.88 25.66 26.18 -2.39% 9969.23% 0% 1791397 0.4687 46.07 0.26 0% 0 0% 0 0% 0 0% 0%
20230912 27.66 27.66 26.68 26.82 -2.58% 9833.33% 0% 1978619 0.5347 44.98 0.27 0% 0 0% 0 0% 0 0% 0%
20230911 28.93 28.96 27.23 27.53 -4.84% 9732.14% 0% 3185397 0.8866 73.31 0.28 0% 0 0% 0 0% 0 0% 0%
20230908 28.48 29.76 28.02 28.93 1.47% 9875.86% 0% 4575600 1.3324 113.4 0.29 0% 0 0% 0 0% 0 0% 0%
20230907 27.84 29.59 27.42 28.51 2.22% 9731.03% 0% 5519692 1.5942 143.33 0.29 0% 0 0% 0 0% 0 0% 0%
20230906 27.37 28.25 26.5 27.89 1.86% 9999.99% 0% 3740244 1.0233 104.09 0.27 0% 0 0% 0 0% 0 0% 0%
20230905 27.33 27.7 27.1 27.38 -0.98% 9999.99% 0% 1373927 0.3764 40.7 0.27 0% 0 0% 0 0% 0 0% 0%
20230904 28.23 28.39 27.18 27.65 -2.64% 9775% 0% 1683014 0.4642 48.63 0.28 0% 0 0% 0 0% 0 0% 0%
20230901 28.12 28.66 27.14 28.4 0.42% 9999.99% 0% 3226108 0.9043 93.73 0.28 0% 0 0% 0 0% 0 0% 0%
20230831 27.04 28.88 26.95 28.28 1.73% 9999.99% 0% 5633389 1.589 159.84 0.28 0% 0 0% 0 0% 0 0% 0%
20230830 24.54 28.32 24.54 27.8 14.12% 9999.99% 0% 7791724 2.1116 227.14 0.27 0% 0 0% 0 0% 0 0% 0%
20230829 22.35 24.5 22.17 24.36 8.51% 9999.99% 0% 2840481 0.6736 79.02 0.24 0% 0 0% 0 0% 0 0% 0%
20230828 24 24.35 22.42 22.45 0% 9660.87% 0% 2473330 0.5744 67.64 0.23 0% 0 0% 0 0% 0 0% 0%
20230825 24.62 24.79 22.16 22.45 -9.26% 9660.87% 0% 3362788 0.7826 117.96 0.23 0% 0 0% 0 0% 0 0% 0%
20230824 24.82 25.21 24.05 24.74 -0.28% 9796% 0% 1219863 0.3009 48.46 0.25 0% 0 0% 0 0% 0 0% 0%
20230823 26.13 26.39 24.33 24.81 -5.49% 9824% 0% 1852234 0.4656 73.72 0.25 0% 0 0% 0 0% 0 0% 0%
20230822 25.98 26.8 25.4 26.25 1.04% 9996.15% 0% 2390976 0.6242 101.81 0.26 0% 0 0% 0 0% 0 0% 0%
20230821 26.36 26.95 25.91 25.98 -1.59% 9892.31% 0% 2100398 0.5532 98.15 0.26 0% 0 0% 0 0% 0 0% 0%
20230818 25.5 27.34 25.5 26.4 2.4% 9677.78% 0% 4422347 1.1777 224 0.27 0% 0 0% 0 0% 0 0% 0%
20230817 24.01 25.88 23.81 25.78 7.15% 9999.99% 0% 3332503 0.8425 197.15 0.25 0% 0 0% 0 0% 0 0% 0%
20230816 24.54 24.97 24.06 24.06 -2% 9925% 0% 971893 0.2374 67.05 0.24 0% 0 0% 0 0% 0 0% 0%
20230815 25.41 25.41 24.29 24.55 -3.46% 9720% 0% 1457415 0.3597 101.47 0.25 0% 0 0% 0 0% 0 0% 0%
20230814 24.88 25.54 24.7 25.43 0.79% 9999.99% 0% 716543 0.1803 51.36 0.25 0% 0 0% 0 0% 0 0% 0%
20230811 26.1 26.15 25.15 25.23 -3.11% 9603.85% 0% 1302604 0.3338 85.75 0.26 0% 0 0% 0 0% 0 0% 0%
20230810 25.66 26.17 25.66 26.04 1.52% 9915.38% 0% 1542329 0.4008 67.71 0.26 0% 0 0% 0 0% 0 0% 0%
20230809 25.7 25.89 25.36 25.65 0.59% 9765.38% 0% 1012953 0.26 45.15 0.26 0% 0 0% 0 0% 0 0% 0%
20230808 25.4 25.55 25.12 25.5 -0.39% 9999.99% 0% 736491 0.1866 43.89 0.25 0% 0 0% 0 0% 0 0% 0%
20230807 25.35 25.73 25.35 25.6 0.47% 9746.15% 0% 748010 0.1914 42.9 0.26 0% 0 0% 0 0% 0 0% 0%
20230804 25.49 25.75 25.36 25.48 0.59% 9700% 0% 1123447 0.2869 64.56 0.26 0% 0 0% 0 0% 0 0% 0%
20230803 25.39 25.65 25.25 25.33 -1.02% 9999.99% 0% 958452 0.2431 54.13 0.25 0% 0 0% 0 0% 0 0% 0%
20230802 26 26.06 25.57 25.59 -1.58% 9742.31% 0% 981447 0.2522 52.74 0.26 0% 0 0% 0 0% 0 0% 0%
20230801 26.36 26.56 25.81 26 -2.18% 9900% 0% 1431027 0.3729 73.77 0.26 0% 0 0% 0 0% 0 0% 0%
20230731 25.84 26.65 25.84 26.58 3.02% 9999.99% 0% 2223947 0.5863 111.54 0.26 0% 0 0% 0 0% 0 0% 0%
20230728 25.76 25.84 24.96 25.8 0% 9999.99% 0% 2244318 0.5682 104.46 0.25 0% 0 0% 0 0% 0 0% 0%
20230727 26.1 26.48 25.75 25.8 -0.39% 9823.08% 0% 1666516 0.4347 75.35 0.26 0% 0 0% 0 0% 0 0% 0%
20230726 26.66 26.77 25.83 25.9 -3.07% 9861.54% 0% 1526922 0.3999 63.78 0.26 0% 0 0% 0 0% 0 0% 0%
20230725 26.59 26.76 26.25 26.72 1.79% 9999.99% 0% 1509922 0.4001 54.1 0.26 0% 0 0% 0 0% 0 0% 0%
20230724 26.21 26.47 26.03 26.25 0.15% 9996.15% 0% 786377 0.2063 23.49 0.26 0% 0 0% 0 0% 0 0% 0%
20230721 26.32 26.63 25.9 26.21 -0.3% 9980.77% 0% 1158015 0.3035 28.59 0.26 0% 0 0% 0 0% 0 0% 0%
20230720 27.08 27.35 26.29 26.29 -3.1% 9637.04% 0% 1705215 0.457 39.24 0.27 0% 0 0% 0 0% 0 0% 0%
20230719 27.66 27.66 26.76 27.13 -1.85% 9948.15% 0% 1739918 0.4707 36.43 0.27 0% 0 0% 0 0% 0 0% 0%
20230718 27.78 28.35 27.6 27.64 -0.5% 9771.43% 0% 1601004 0.4481 29.45 0.28 0% 0 0% 0 0% 0 0% 0%
20230717 28.25 28.88 27.45 27.78 -2.9% 9821.43% 0% 2532517 0.7073 45.15 0.28 0% 0 0% 0 0% 0 0% 0%
20230714 29.12 29.2 28.22 28.61 -1.48% 9765.52% 0% 2911027 0.83 51.89 0.29 0% 0 0% 0 0% 0 0% 0%
20230713 28.7 29.24 28.5 29.04 0.14% 9913.79% 0% 2854039 0.824 50.79 0.29 0% 0 0% 0 0% 0 0% 0%
20230712 29.75 30.16 28.72 29 -4.45% 9900% 0% 4669149 1.364 67.89 0.29 0% 0 0% 0 0% 0 0% 0%
20230711 29.46 30.55 28.99 30.35 3.97% 9999.99% 0% 5705219 1.7125 111.07 0.3 0% 0 0% 0 0% 0 0% 0%
20230710 28.8 30.5 28.33 29.19 5.57% 9965.52% 0% 6939317 2.0395 140.13 0.29 0% 0 0% 0 0% 0 0% 0%
20230707 28.68 28.95 27.5 27.65 -5.02% 9775% 0% 4824614 1.3498 101.9 0.28 0% 0 0% 0 0% 0 0% 0%
20230706 28.34 29.58 28 29.11 1.64% 9937.93% 0% 6220049 1.7953 138.04 0.29 0% 0 0% 0 0% 0 0% 0%
20230705 28.9 30.46 28.01 28.64 2.69% 9775.86% 0% 9531316 2.7928 205.4 0.29 0% 0 0% 0 0% 0 0% 0%
20230704 27.33 28.15 27.11 27.89 2.27% 9860.71% 0% 3292933 0.9096 76.73 0.28 0% 0 0% 0 0% 0 0% 0%
20230703 26.82 28.17 26.82 27.27 1.41% 9639.29% 0% 3975491 1.0963 84.18 0.28 0% 0 0% 0 0% 0 0% 0%
20230630 25.95 27.42 25.8 26.89 3.66% 9859.26% 0% 3960354 1.0593 80.48 0.27 0% 0 0% 0 0% 0 0% 0%
20230629 25.3 26.21 25.21 25.94 1.69% 9876.92% 0% 2707186 0.7033 53.13 0.26 0% 0 0% 0 0% 0 0% 0%
20230628 26.05 26.06 24.55 25.51 -2.45% 9999.99% 0% 3791875 0.9583 69.34 0.25 0% 0 0% 0 0% 0 0% 0%
20230627 26.03 26.19 25.35 26.15 0.65% 9957.69% 0% 2779061 0.719 51.12 0.26 0% 0 0% 0 0% 0 0% 0%
20230626 26.45 26.92 25.68 25.98 -1.55% 9892.31% 0% 2673813 0.6975 47.06 0.26 0% 0 0% 0 0% 0 0% 0%
20230621 27.76 28.2 26.37 26.39 -5.88% 9674.07% 0% 4762301 1.298 80.53 0.27 0% 0 0% 0 0% 0 0% 0%
20230620 26.86 28.39 26.6 28.04 3.47% 9914.29% 0% 7426114 2.0621 122.33 0.28 0% 0 0% 0 0% 0 0% 0%
20230619 27.01 27.61 26.75 27.1 -0.66% 9937.04% 0% 4965022 1.3505 74.86 0.27 0% 0 0% 0 0% 0 0% 0%
20230616 25.76 28.18 25.76 27.28 6.15% 9999.99% 0% 7875348 2.1325 97.57 0.27 0% 0 0% 0 0% 0 0% 0%
20230615 26.43 26.43 25.61 25.7 -2.76% 9784.62% 0% 4636971 1.2004 43.25 0.26 0% 0 0% 0 0% 0 0% 0%
20230614 27.02 27.52 26.4 26.43 -2.58% 9688.89% 0% 4318313 1.1634 39.22 0.27 0% 0 0% 0 0% 0 0% 0%
20230613 26.92 27.43 26.34 27.13 1.23% 9948.15% 0% 4847530 1.3053 40.84 0.27 0% 0 0% 0 0% 0 0% 0%
20230612 27.58 27.6 26.78 26.8 -1.51% 9825.93% 0% 4159727 1.1276 32.53 0.27 0% 0 0% 0 0% 0 0% 0%
20230609 27.22 27.66 26.74 27.21 -1.34% 9977.78% 0% 5265796 1.433 37.15 0.27 0% 0 0% 0 0% 0 0% 0%
20230608 26.96 27.66 26.5 27.58 1.36% 9999.99% 0% 7257795 1.9742 45.47 0.27 0% 0 0% 0 0% 0 0% 0%
20230607 26.92 27.85 26.8 27.21 2.14% 9977.78% 0% 7523857 2.0533 41.52 0.27 0% 0 0% 0 0% 0 0% 0%
20230606 28.72 28.72 26.64 26.64 -9.69% 9766.67% 0% 11781416 3.2368 54.71 0.27 0% 0 0% 0 0% 0 0% 0%
20230605 31.5 31.9 29.5 29.5 -13.21% 9733.33% 0% 16910329 5.1528 71.07 0.3 0% 0 0% 0 0% 0 0% 0%
20230602 31.1 35.72 29.13 33.99 55.49% 9999.99% 0% 26137590 8.034 86.07 0.31 0% 0 0% 0 0% 0 0% 0%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1