航天科技（000901）历史行情

以下为航天科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-12	13.550	13.190	13.650	13.150	-0.330	-2.441%	7.99万	0.00亿	0.000%
2026-10-09	13.640	13.520	13.730	13.030	-0.120	-0.880%	12.80万	0.00亿	0.000%
2026-10-08	13.780	13.640	14.170	13.520	-0.040	-0.292%	11.42万	0.00亿	0.000%
2026-10-07	13.860	13.680	13.950	13.600	-0.130	-0.941%	663.97万	0.91亿	0.832%
2026-10-06	13.860	13.680	13.950	13.600	-0.130	-0.941%	663.97万	0.91亿	0.832%
2026-10-05	13.860	13.680	13.950	13.600	-0.130	-0.941%	663.97万	0.91亿	0.832%
2026-10-02	13.860	13.680	13.950	13.600	-0.130	-0.941%	663.97万	0.91亿	0.832%
2026-10-01	13.860	13.680	13.950	13.600	-0.130	-0.941%	663.97万	0.91亿	0.832%
2026-09-30	13.860	13.680	13.950	13.600	-0.130	-0.941%	6.64万	0.00亿	0.000%
2026-09-29	13.860	13.810	14.020	13.710	-0.060	-0.433%	6.47万	0.00亿	0.000%
2026-09-28	14.020	13.870	14.190	13.720	-0.190	-1.351%	11.09万	0.00亿	0.000%
2026-09-27	14.020	14.060	14.380	13.970	0.010	0.071%	1,248.41万	1.77亿	1.564%
2026-09-24	14.020	14.060	14.380	13.970	0.010	0.071%	12.48万	0.00亿	0.000%
2026-09-23	14.360	14.050	14.410	14.030	-0.340	-2.363%	9.05万	0.00亿	0.000%
2026-09-22	14.500	14.390	14.700	14.350	-0.090	-0.622%	11.06万	0.00亿	0.000%
2026-09-21	14.370	14.480	14.590	14.340	0.110	0.765%	10.29万	0.00亿	0.000%
2026-09-18	14.170	14.370	14.550	14.100	0.270	1.915%	12.44万	0.00亿	0.000%
2026-09-17	14.220	14.100	14.320	14.000	-0.190	-1.330%	8.39万	0.00亿	0.000%
2026-09-16	14.000	14.290	14.350	13.950	0.250	1.781%	9.92万	0.00亿	0.000%
2026-09-15	14.250	14.040	14.290	14.030	-0.190	-1.335%	7.30万	0.00亿	0.000%
2026-09-14	14.300	14.230	14.410	14.140	-0.140	-0.974%	11.89万	0.00亿	0.000%
2026-09-11	14.410	14.370	14.520	14.100	-0.170	-1.169%	13.63万	0.00亿	0.000%
2026-09-10	14.350	14.540	14.750	14.230	0.130	0.902%	17.31万	0.00亿	0.000%
2026-09-09	14.310	14.410	14.550	14.240	0.070	0.488%	13.97万	0.00亿	0.000%
2026-09-08	14.100	14.340	14.520	14.030	0.240	1.702%	14.09万	0.00亿	0.000%
2026-09-07	14.250	14.100	14.320	14.090	-0.150	-1.053%	11.66万	0.00亿	0.000%
2026-09-04	14.250	14.250	14.550	14.170	0.080	0.565%	16.48万	0.00亿	0.000%
2026-09-03	14.290	14.170	14.370	14.090	-0.120	-0.840%	10.00万	0.00亿	0.000%
2026-09-02	14.230	14.290	14.390	14.080	0.060	0.422%	13.86万	0.00亿	0.000%
2026-09-01	14.050	14.230	14.330	13.940	0.200	1.426%	13.51万	0.00亿	0.000%
2026-08-31	13.680	14.030	14.060	13.640	0.230	1.667%	12.41万	0.00亿	0.000%
2026-08-28	13.850	13.800	13.910	13.780	-0.050	-0.361%	8.58万	0.00亿	0.000%
2026-08-27	13.610	13.850	13.870	13.540	0.210	1.540%	10.75万	0.00亿	0.000%
2026-08-26	13.700	13.640	13.800	13.530	-0.030	-0.219%	8.32万	0.00亿	0.000%
2026-08-25	13.250	13.670	13.770	13.110	0.360	2.705%	13.45万	0.00亿	0.000%
2026-08-24	13.600	13.310	13.710	13.180	-0.350	-2.562%	10.92万	0.00亿	0.000%
2026-08-21	13.570	13.660	13.700	13.400	0.060	0.441%	10.70万	0.00亿	0.000%
2026-08-20	14.050	13.600	14.120	13.540	-0.170	-1.235%	13.84万	0.00亿	0.000%
2026-08-19	15.200	13.770	15.220	13.730	-1.180	-7.893%	35.69万	0.00亿	0.000%
2026-08-18	14.990	14.950	15.140	14.750	-0.080	-0.532%	11.86万	0.00亿	0.000%
2026-08-17	14.830	15.030	15.070	14.650	0.310	2.106%	13.96万	0.00亿	0.000%
2026-08-14	14.750	14.720	14.800	14.490	-0.010	-0.068%	12.40万	0.00亿	0.000%
2026-08-13	14.960	14.730	15.060	14.720	-0.190	-1.273%	12.05万	0.00亿	0.000%
2026-08-12	14.800	14.920	15.030	14.690	0.120	0.811%	11.99万	0.00亿	0.000%
2026-08-11	14.700	14.800	14.910	14.400	-0.470	-3.078%	16.80万	0.00亿	0.000%
2026-08-10	15.130	15.270	15.380	14.700	0.210	1.394%	21.69万	0.00亿	0.000%
2026-08-07	14.900	15.060	15.080	14.580	0.160	1.074%	18.99万	0.00亿	0.000%
2026-08-06	14.880	14.900	15.130	14.620	-0.030	-0.201%	20.22万	0.00亿	0.000%
2026-08-05	14.800	14.930	14.940	14.710	0.170	1.152%	15.66万	0.00亿	0.000%
2026-08-04	14.660	14.760	14.820	14.580	0.220	1.513%	12.99万	0.00亿	0.000%
2026-08-03	14.150	14.540	14.620	14.100	0.420	2.975%	14.10万	0.00亿	0.000%
2026-07-31	14.090	14.120	14.300	14.000	0.250	1.802%	16.37万	0.00亿	0.000%
2026-07-30	13.990	13.870	14.180	13.740	-0.180	-1.281%	13.84万	0.00亿	0.000%
2026-07-29	13.890	14.050	14.110	13.610	0.240	1.738%	15.47万	0.00亿	0.000%
2026-07-28	13.850	13.810	14.040	13.750	-0.130	-0.933%	12.47万	0.00亿	0.000%
2026-07-27	13.460	13.940	13.960	13.360	0.470	3.489%	16.28万	0.00亿	0.000%
2026-07-24	13.780	13.470	13.950	13.460	-0.430	-3.094%	14.62万	0.00亿	0.000%
2026-07-23	13.270	13.900	13.930	13.230	0.520	3.886%	20.54万	0.00亿	0.000%
2026-07-22	13.390	13.380	13.690	13.280	-0.120	-0.889%	18.46万	0.00亿	0.000%
2026-07-21	13.200	13.500	13.580	12.600	0.160	1.199%	25.52万	0.00亿	0.000%
2026-07-20	13.670	13.340	13.780	12.810	-0.040	-0.299%	26.27万	0.00亿	0.000%
2026-07-17	14.300	13.380	14.350	13.300	-0.920	-6.434%	23.45万	0.00亿	0.000%
2026-07-16	14.500	14.300	14.700	14.240	-0.320	-2.189%	17.79万	0.00亿	0.000%
2026-07-15	14.680	14.620	15.020	14.500	-0.310	-2.076%	25.67万	0.00亿	0.000%
2026-07-14	15.380	14.930	15.460	14.530	-1.210	-7.497%	45.96万	0.00亿	0.000%
2026-07-13	18.000	16.140	18.210	16.140	-1.790	-9.983%	59.06万	0.00亿	0.000%
2026-07-10	16.400	17.930	17.930	15.950	1.630	10.000%	61.37万	0.00亿	0.000%
2026-07-09	15.850	16.300	16.400	15.470	0.330	2.066%	20.08万	0.00亿	0.000%
2026-07-08	16.330	15.970	16.460	15.900	-0.350	-2.145%	17.25万	0.00亿	0.000%
2026-07-07	17.020	16.320	17.350	16.230	-0.700	-4.113%	22.62万	0.00亿	0.000%
2026-07-06	18.440	17.020	18.760	17.020	-1.270	-6.944%	37.54万	0.00亿	0.000%
2026-07-03	17.300	18.290	18.430	17.300	1.000	5.784%	39.81万	0.00亿	0.000%
2026-07-02	17.700	17.290	18.020	17.270	-0.490	-2.756%	18.77万	0.00亿	0.000%
2026-07-01	17.770	17.780	18.100	17.700	-0.010	-0.056%	20.80万	0.00亿	0.000%
2026-06-30	17.140	17.790	17.800	17.030	0.640	3.732%	25.57万	0.00亿	0.000%
2026-06-29	17.500	17.150	17.610	16.950	-0.460	-2.612%	21.36万	0.00亿	0.000%
2026-06-26	17.460	17.610	17.860	16.770	0.150	0.859%	28.84万	0.00亿	0.000%
2026-06-25	17.740	17.460	18.080	17.390	-0.400	-2.240%	17.34万	0.00亿	0.000%
2026-06-24	17.620	17.860	18.030	17.270	0.240	1.362%	19.33万	0.00亿	0.000%
2026-06-23	17.890	17.620	18.130	17.500	-0.420	-2.328%	16.64万	0.00亿	0.000%
2026-06-22	18.330	18.040	18.410	17.400	-0.290	-1.582%	25.25万	0.00亿	0.000%
2026-06-18	18.100	18.330	18.670	17.910	0.080	0.438%	18.26万	0.00亿	0.000%
2026-06-17	18.410	18.250	18.700	18.100	-0.230	-1.245%	18.24万	0.00亿	0.000%
2026-06-16	18.640	18.480	18.990	18.430	0.110	0.599%	22.88万	0.00亿	0.000%
2026-06-15	18.270	18.370	18.460	18.040	0.090	0.492%	19.61万	0.00亿	0.000%
2026-06-12	17.980	18.280	18.970	17.800	0.610	3.452%	30.52万	0.00亿	0.000%
2026-06-11	17.690	17.670	17.850	17.380	-0.130	-0.730%	14.42万	0.00亿	0.000%
2026-06-10	18.090	17.800	18.330	17.640	-0.430	-2.359%	15.47万	0.00亿	0.000%
2026-06-09	18.370	18.230	18.450	17.820	-0.040	-0.219%	19.21万	0.00亿	0.000%
2026-06-08	18.690	18.270	19.270	17.990	-0.580	-3.077%	28.51万	0.00亿	0.000%
2026-06-05	18.590	18.850	19.170	18.400	0.380	2.057%	26.18万	0.00亿	0.000%
2026-06-04	18.620	18.470	18.770	18.270	-0.330	-1.755%	13.19万	0.00亿	0.000%
2026-06-03	18.570	18.800	19.240	18.420	0.200	1.075%	20.04万	0.00亿	0.000%
2026-06-02	19.010	18.600	19.050	18.140	-0.320	-1.691%	18.74万	0.00亿	0.000%
2026-06-01	18.990	18.920	19.250	18.870	-0.080	-0.421%	13.96万	0.00亿	0.000%
2026-05-29	20.050	19.000	20.120	18.910	-1.090	-5.426%	23.81万	0.00亿	0.000%
2026-05-28	19.260	20.090	20.400	19.120	0.810	4.201%	30.59万	0.00亿	0.000%
2026-05-27	19.990	19.280	20.160	19.120	-0.630	-3.164%	20.35万	0.00亿	0.000%
2026-05-26	20.530	19.910	20.530	19.600	-0.820	-3.956%	25.86万	0.00亿	0.000%
2026-05-25	21.210	20.730	21.340	20.420	-0.230	-1.097%	21.72万	0.00亿	0.000%
2026-05-22	21.240	20.960	21.290	20.690	-0.200	-0.945%	19.69万	0.00亿	0.000%
2026-05-21	21.850	21.160	22.010	21.070	-0.580	-2.668%	20.71万	0.00亿	0.000%
2026-05-20	21.940	21.740	22.040	21.560	-0.430	-1.940%	16.07万	0.00亿	0.000%
2026-05-19	22.190	22.170	22.240	21.650	0.020	0.090%	18.75万	0.00亿	0.000%
2026-05-18	22.040	22.150	22.650	22.030	0.110	0.499%	21.79万	0.00亿	0.000%
2026-05-15	22.320	22.040	22.760	21.900	-0.260	-1.166%	24.81万	0.00亿	0.000%
2026-05-14	23.890	22.300	23.980	22.290	-1.590	-6.656%	37.45万	0.00亿	0.000%
2026-05-13	23.810	23.890	23.950	23.490	0.060	0.252%	28.25万	0.00亿	0.000%
2026-05-12	24.480	23.830	24.480	23.640	-0.670	-2.735%	33.54万	0.00亿	0.000%
2026-05-11	24.970	24.500	25.080	24.290	-0.150	-0.609%	52.67万	0.00亿	0.000%
2026-05-08	23.790	24.650	24.820	23.690	0.640	2.666%	67.88万	0.00亿	0.000%
2026-05-07	24.200	24.010	24.240	23.820	-0.180	-0.744%	38.68万	0.00亿	0.000%
2026-05-06	24.070	24.190	24.450	23.770	0.200	0.834%	60.51万	0.00亿	0.000%
2026-04-30	23.090	23.990	24.250	22.870	0.780	3.361%	80.56万	0.00亿	0.000%
2026-04-29	21.500	23.210	23.210	21.500	2.110	10.000%	42.02万	0.00亿	0.000%
2026-04-28	21.970	21.100	21.970	21.030	-0.820	-3.741%	20.37万	0.00亿	0.000%
2026-04-27	22.090	21.920	22.190	21.660	-0.360	-1.616%	18.33万	0.00亿	0.000%
2026-04-24	22.680	22.280	22.740	22.050	-0.540	-2.366%	20.22万	0.00亿	0.000%
2026-04-23	23.250	22.820	23.370	22.590	-0.540	-2.312%	24.90万	0.00亿	0.000%
2026-04-22	23.230	23.360	23.380	22.890	-0.200	-0.849%	24.68万	0.00亿	0.000%
2026-04-21	23.890	23.560	24.080	23.320	-0.360	-1.505%	34.53万	0.00亿	0.000%
2026-04-20	23.150	23.920	23.930	23.150	0.810	3.505%	49.95万	0.00亿	0.000%
2026-04-17	22.820	23.110	23.330	22.690	0.220	0.961%	24.86万	0.00亿	0.000%
2026-04-16	22.990	22.890	23.140	22.560	-0.180	-0.780%	23.51万	0.00亿	0.000%
2026-04-15	23.140	23.070	23.710	22.960	0.000	0.000%	36.10万	0.00亿	0.000%
2026-04-14	22.740	23.060	23.090	22.440	0.520	2.307%	29.25万	0.00亿	0.000%
2026-04-13	22.310	22.540	22.720	22.200	0.000	0.000%	15.51万	0.00亿	0.000%
2026-04-10	22.500	22.400	22.790	22.390	0.000	0.000%	18.65万	0.00亿	0.000%
2026-04-09	22.170	22.380	22.830	21.990	0.000	0.000%	22.20万	0.00亿	0.000%
2026-04-08	21.580	22.450	22.480	21.580	0.000	0.000%	25.88万	0.00亿	0.000%
2026-04-07	21.440	21.180	21.500	21.030	0.000	0.000%	12.39万	0.00亿	0.000%
2026-04-03	21.880	21.280	21.990	21.190	0.000	0.000%	13.35万	0.00亿	0.000%
2026-04-02	22.390	21.850	22.660	21.650	0.000	0.000%	17.07万	0.00亿	0.000%
2026-04-01	22.860	22.290	22.910	22.090	0.000	0.000%	23.21万	0.00亿	0.000%