航天长峰 (600855) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-03-14	11.89	11.85	-0.05	-0.42%	11.61	11.90	102852	12097	2.20%
2025-03-13	11.92	11.90	-0.10	-0.83%	11.66	11.98	105786	12487	2.26%
2025-03-12	11.96	12.00	0.08	0.67%	11.90	12.24	135312	16299	2.89%
2025-03-11	11.58	11.92	0.18	1.53%	11.57	11.96	112357	13243	2.40%
2025-03-10	11.79	11.74	-0.06	-0.51%	11.71	11.92	88596	10458	1.89%
2025-03-07	11.69	11.80	0.07	0.60%	11.55	12.00	147891	17454	3.16%
2025-03-06	11.63	11.73	0.11	0.95%	11.55	11.83	125801	14711	2.69%
2025-03-05	11.38	11.62	0.16	1.40%	11.26	11.67	133757	15405	2.86%
2025-03-04	10.83	11.46	0.50	4.56%	10.83	11.49	149260	16927	3.19%
2025-03-03	11.00	10.96	-0.01	-0.09%	10.89	11.22	72644	8026	1.55%
2025-02-28	11.45	10.97	-0.46	-4.02%	10.91	11.46	100058	11165	2.14%
2025-02-27	11.57	11.43	-0.17	-1.47%	11.16	11.60	99370	11316	2.12%
2025-02-26	11.51	11.60	0.08	0.69%	11.41	11.66	101029	11669	2.16%
2025-02-25	11.34	11.52	0.03	0.26%	11.26	11.67	105447	12139	2.25%
2025-02-24	11.38	11.49	0.07	0.61%	11.30	11.65	113148	13001	2.42%
2025-02-21	11.37	11.42	0.02	0.18%	11.21	11.46	102261	11593	2.19%
2025-02-20	11.09	11.40	0.29	2.61%	11.05	11.52	144657	16418	3.09%
2025-02-19	10.92	11.11	0.19	1.74%	10.87	11.14	67730	7492	1.45%
2025-02-18	11.30	10.92	-0.36	-3.19%	10.85	11.33	104293	11548	2.23%
2025-02-17	11.29	11.28	0.02	0.18%	11.18	11.40	81593	9224	1.74%
2025-02-14	11.24	11.26	0.04	0.36%	11.05	11.30	103541	11609	2.21%
2025-02-13	11.48	11.22	-0.18	-1.58%	11.22	11.70	106951	12196	2.29%
2025-02-12	11.32	11.40	0.04	0.35%	11.25	11.47	79780	9077	1.71%
2025-02-11	11.42	11.36	-0.15	-1.30%	11.31	11.49	79236	9019	1.69%
2025-02-10	11.20	11.51	0.47	4.26%	11.13	11.51	145039	16515	3.10%
2025-02-07	10.88	11.04	0.16	1.47%	10.87	11.22	116839	12901	2.50%
2025-02-06	10.65	10.88	0.22	2.06%	10.54	10.89	78168	8431	1.67%
2025-02-05	10.40	10.66	0.33	3.19%	10.40	10.72	91786	9737	1.96%
2025-01-27	10.59	10.33	-0.25	-2.36%	10.31	10.66	65905	6885	1.41%
2025-01-24	10.55	10.58	0.04	0.38%	10.39	10.63	72667	7659	1.55%
2025-01-23	10.65	10.54	0.02	0.19%	10.53	10.87	101247	10842	2.17%
2025-01-22	10.63	10.52	-0.21	-1.96%	10.49	10.77	72713	7710	1.55%
2025-01-21	10.73	10.73	0.03	0.28%	10.49	10.88	93630	9999	2.00%
2025-01-20	10.60	10.70	0.19	1.81%	10.39	10.82	101540	10854	2.17%
2025-01-17	10.45	10.51	-0.16	-1.50%	10.24	10.57	110964	11556	2.37%
2025-01-16	10.65	10.67	0.00	0.00%	10.55	10.92	81908	8783	1.75%
2025-01-15	10.75	10.67	-0.09	-0.84%	10.63	10.83	76038	8139	1.63%
2025-01-14	10.28	10.76	0.47	4.57%	10.28	10.77	95659	10139	2.05%
2025-01-13	10.26	10.29	-0.08	-0.77%	9.91	10.37	78615	7993	1.68%
2025-01-10	10.75	10.37	-0.45	-4.16%	10.37	10.93	91040	9691	1.95%
2025-01-09	10.53	10.82	0.19	1.79%	10.48	11.00	116287	12561	2.49%
2025-01-08	10.77	10.63	-0.14	-1.30%	10.29	10.89	126672	13464	2.71%
2025-01-07	10.41	10.77	0.36	3.46%	10.39	10.77	121809	12845	2.60%
2025-01-06	10.64	10.41	-0.43	-3.97%	10.31	10.73	134672	14128	2.88%
2025-01-03	11.86	10.84	-1.03	-8.68%	10.81	11.99	261678	29303	5.60%
2025-01-02	12.69	11.87	-1.01	-7.84%	11.66	12.76	284451	34420	6.08%
2024-12-31	13.18	12.88	-0.25	-1.90%	12.77	13.43	238572	31002	5.10%
2024-12-30	12.98	13.13	0.15	1.16%	12.98	13.55	296228	39177	6.33%
2024-12-27	13.22	12.98	-0.39	-2.92%	12.77	13.30	339317	44236	7.26%
2024-12-26	12.77	13.37	0.60	4.70%	12.68	13.76	598577	79012	12.80%
2024-12-25	11.54	12.77	1.16	9.99%	11.54	12.77	476075	60214	10.18%
2024-12-24	11.75	11.61	-0.05	-0.43%	11.45	12.00	83531	9717	1.79%
2024-12-23	12.29	11.66	-0.75	-6.04%	11.61	12.34	125666	14914	2.69%
2024-12-20	12.38	12.41	0.01	0.08%	12.20	12.60	139114	17294	2.97%
2024-12-19	12.59	12.40	-0.26	-2.05%	12.25	12.78	254366	31637	5.44%
2024-12-18	11.57	12.66	1.15	9.99%	11.45	12.66	154937	19311	3.31%
2024-12-17	12.08	11.51	-0.55	-4.56%	11.50	12.08	96281	11281	2.06%
2024-12-16	12.18	12.06	-0.13	-1.07%	12.00	12.30	66600	8090	1.42%
2024-12-13	12.67	12.19	-0.51	-4.02%	12.18	12.67	108625	13431	2.32%
2024-12-12	12.50	12.70	0.19	1.52%	12.46	12.73	116578	14729	2.49%
2024-12-11	12.36	12.51	0.10	0.81%	12.30	12.53	80224	9980	1.72%
2024-12-10	12.60	12.41	0.06	0.49%	12.39	12.79	132965	16708	2.84%
2024-12-09	12.48	12.35	-0.15	-1.20%	12.20	12.53	82606	10199	1.77%