航天电器（002025）历史行情

以下为航天电器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
2026-10-09	63.540	61.720	64.150	58.600	-2.780	-4.310%	12.51万	0.00亿	0.000%
2026-10-08	67.020	64.500	68.180	62.880	-2.510	-3.746%	9.62万	0.00亿	0.000%
2026-10-07	68.610	67.010	69.460	66.970	-1.090	-1.601%	490.35万	3.33亿	1.080%
2026-10-06	68.610	67.010	69.460	66.970	-1.090	-1.601%	490.35万	3.33亿	1.080%
2026-10-05	68.610	67.010	69.460	66.970	-1.090	-1.601%	490.35万	3.33亿	1.080%
2026-10-02	68.610	67.010	69.460	66.970	-1.090	-1.601%	490.35万	3.33亿	1.080%
2026-10-01	68.610	67.010	69.460	66.970	-1.090	-1.601%	490.35万	3.33亿	1.080%
2026-09-30	68.610	67.010	69.460	66.970	-1.090	-1.601%	4.90万	0.00亿	0.000%
2026-09-29	68.000	68.100	69.110	67.710	-0.460	-0.671%	4.70万	0.00亿	0.000%
2026-09-28	71.340	68.560	71.340	67.510	-2.790	-3.910%	8.23万	0.00亿	0.000%
2026-09-27	71.720	71.350	72.290	70.490	-0.940	-1.300%	701.21万	5.01亿	1.545%
2026-09-24	71.720	71.350	72.290	70.490	-0.940	-1.300%	7.01万	0.00亿	0.000%
2026-09-23	73.370	72.290	74.250	72.200	-0.910	-1.243%	7.41万	0.00亿	0.000%
2026-09-22	75.000	73.200	78.000	72.970	-1.030	-1.388%	11.98万	0.00亿	0.000%
2026-09-21	74.000	74.230	75.700	73.500	0.030	0.040%	10.26万	0.00亿	0.000%
2026-09-18	74.100	74.200	75.540	72.690	1.040	1.422%	17.87万	0.00亿	0.000%
2026-09-17	71.220	73.160	76.370	70.500	2.800	3.980%	22.26万	0.00亿	0.000%
2026-09-16	68.820	70.360	70.720	67.680	1.580	2.297%	14.95万	0.00亿	0.000%
2026-09-15	64.580	68.780	70.280	64.570	3.480	5.329%	21.21万	0.00亿	0.000%
2026-09-14	62.390	65.300	65.750	62.000	2.290	3.634%	9.67万	0.00亿	0.000%
2026-09-11	62.550	63.010	63.880	60.300	-0.390	-0.615%	11.20万	0.00亿	0.000%
2026-09-10	63.510	63.400	65.050	63.100	-0.800	-1.246%	7.22万	0.00亿	0.000%
2026-09-09	65.880	64.200	66.940	63.690	-1.370	-2.089%	10.91万	0.00亿	0.000%
2026-09-08	66.950	65.570	67.130	65.310	-1.830	-2.715%	9.05万	0.00亿	0.000%
2026-09-07	64.990	67.400	68.200	63.000	3.220	5.017%	13.96万	0.00亿	0.000%
2026-09-04	67.030	64.180	67.570	63.760	-2.590	-3.879%	11.08万	0.00亿	0.000%
2026-09-03	66.900	66.770	67.240	65.100	0.350	0.527%	8.22万	0.00亿	0.000%
2026-09-02	66.590	66.420	67.400	64.800	-0.380	-0.569%	12.09万	0.00亿	0.000%
2026-09-01	65.490	66.800	67.370	64.630	1.290	1.969%	17.73万	0.00亿	0.000%
2026-08-31	61.500	65.510	66.660	61.180	3.160	5.068%	17.16万	0.00亿	0.000%
2026-08-28	62.100	62.350	63.780	62.100	-0.460	-0.732%	10.20万	0.00亿	0.000%
2026-08-27	61.740	62.810	63.000	60.520	2.290	3.784%	14.44万	0.00亿	0.000%
2026-08-26	60.780	60.520	61.810	60.270	-0.150	-0.247%	7.66万	0.00亿	0.000%
2026-08-25	58.590	60.670	61.500	57.880	1.300	2.190%	11.03万	0.00亿	0.000%
2026-08-24	63.890	59.370	64.370	57.700	-3.300	-5.266%	16.14万	0.00亿	0.000%
2026-08-21	60.290	62.670	63.590	59.310	1.890	3.110%	16.54万	0.00亿	0.000%
2026-08-20	63.620	60.780	64.500	60.100	-3.730	-5.782%	24.90万	0.00亿	0.000%
2026-08-19	71.260	64.510	71.500	64.510	-7.170	-10.003%	37.28万	0.00亿	0.000%
2026-08-18	65.380	71.680	71.680	64.350	6.520	10.006%	29.14万	0.00亿	0.000%
2026-08-17	64.110	65.160	65.500	63.610	0.940	1.464%	12.87万	0.00亿	0.000%
2026-08-14	65.010	64.220	67.480	63.560	-0.740	-1.139%	12.14万	0.00亿	0.000%
2026-08-13	65.600	64.960	66.880	64.760	0.470	0.729%	16.11万	0.00亿	0.000%
2026-08-12	63.810	64.490	66.530	63.810	0.440	0.687%	11.49万	0.00亿	0.000%
2026-08-11	62.820	64.050	65.470	61.800	-0.230	-0.358%	13.31万	0.00亿	0.000%
2026-08-10	66.200	64.280	66.550	62.810	-1.490	-2.265%	15.28万	0.00亿	0.000%
2026-08-07	65.250	65.770	66.480	63.840	0.260	0.397%	16.15万	0.00亿	0.000%
2026-08-06	64.000	65.510	66.900	63.710	-0.820	-1.236%	18.04万	0.00亿	0.000%
2026-08-05	63.000	66.330	67.420	62.560	2.860	4.506%	20.18万	0.00亿	0.000%
2026-08-04	63.500	63.470	64.680	62.200	2.080	3.388%	15.65万	0.00亿	0.000%
2026-08-03	63.990	61.390	64.920	60.660	0.020	0.033%	17.16万	0.00亿	0.000%
2026-07-31	59.960	61.370	62.770	59.200	4.210	7.365%	20.08万	0.00亿	0.000%
2026-07-30	61.000	57.160	61.350	54.970	-3.920	-6.418%	19.11万	0.00亿	0.000%
2026-07-29	62.000	61.080	62.990	58.300	-0.540	-0.876%	14.81万	0.00亿	0.000%
2026-07-28	66.790	61.620	67.700	61.180	-6.110	-9.021%	15.58万	0.00亿	0.000%
2026-07-27	65.900	67.730	68.000	63.890	1.830	2.777%	15.18万	0.00亿	0.000%
2026-07-24	64.050	65.900	68.740	64.050	-0.240	-0.363%	14.42万	0.00亿	0.000%
2026-07-23	69.550	66.140	72.500	65.400	-3.410	-4.903%	20.66万	0.00亿	0.000%
2026-07-22	65.110	69.550	73.250	65.000	2.570	3.837%	28.98万	0.00亿	0.000%
2026-07-21	64.500	66.980	67.160	58.460	3.400	5.348%	22.94万	0.00亿	0.000%
2026-07-20	67.180	63.580	69.010	61.700	-1.180	-1.822%	21.90万	0.00亿	0.000%
2026-07-17	71.630	64.760	72.000	64.760	-7.190	-9.993%	22.26万	0.00亿	0.000%
2026-07-16	69.280	71.950	75.230	68.880	1.720	2.449%	22.50万	0.00亿	0.000%
2026-07-15	73.790	70.230	74.460	69.890	-4.010	-5.401%	16.45万	0.00亿	0.000%
2026-07-14	75.870	74.240	78.300	70.710	-1.630	-2.148%	27.90万	0.00亿	0.000%
2026-07-13	78.180	75.870	81.270	74.360	-3.290	-4.156%	34.71万	0.00亿	0.000%
2026-07-10	83.500	79.160	88.710	79.160	-4.470	-5.345%	49.52万	0.00亿	0.000%
2026-07-09	86.410	83.630	87.850	77.870	-2.540	-2.948%	40.54万	0.00亿	0.000%
2026-07-08	93.370	86.170	95.750	85.950	-3.850	-4.277%	37.06万	0.00亿	0.000%
2026-07-07	93.590	90.020	93.740	87.070	-1.920	-2.088%	36.51万	0.00亿	0.000%
2026-07-06	86.100	91.940	91.940	83.200	8.370	10.016%	28.82万	0.00亿	0.000%
2026-07-03	84.620	83.570	90.560	83.210	0.600	0.723%	31.64万	0.00亿	0.000%
2026-07-02	77.870	82.970	87.670	76.950	2.900	3.622%	37.61万	0.00亿	0.000%
2026-07-01	76.070	80.070	81.800	75.160	3.980	5.231%	39.21万	0.00亿	0.000%
2026-06-30	73.370	76.090	77.990	71.960	4.470	6.241%	35.90万	0.00亿	0.000%
2026-06-29	72.870	71.620	75.010	69.770	-0.710	-0.982%	23.96万	0.00亿	0.000%
2026-06-26	73.600	72.330	73.870	69.730	-0.810	-1.107%	32.12万	0.00亿	0.000%
2026-06-25	69.670	73.140	73.140	69.280	6.660	10.018%	54.30万	0.00亿	0.000%
2026-06-24	61.720	66.480	66.480	61.670	6.060	10.030%	14.38万	0.00亿	0.000%
2026-06-23	59.490	60.420	61.850	56.670	0.370	0.616%	22.50万	0.00亿	0.000%
2026-06-22	63.760	60.050	65.360	59.470	-3.350	-5.284%	22.47万	0.00亿	0.000%
2026-06-18	62.670	63.400	65.320	62.050	0.130	0.205%	15.44万	0.00亿	0.000%
2026-06-17	63.500	63.270	65.220	62.200	0.280	0.445%	17.33万	0.00亿	0.000%
2026-06-16	65.870	62.990	66.370	62.530	-2.760	-4.198%	19.76万	0.00亿	0.000%
2026-06-15	64.480	65.750	66.850	63.250	1.830	2.863%	17.63万	0.00亿	0.000%
2026-06-12	66.730	63.920	69.040	63.680	-2.010	-3.049%	25.82万	0.00亿	0.000%
2026-06-11	63.780	65.930	67.810	62.750	3.650	5.861%	37.28万	0.00亿	0.000%
2026-06-10	60.890	62.280	63.190	59.760	1.050	1.715%	21.42万	0.00亿	0.000%
2026-06-09	60.370	61.230	61.670	57.910	1.680	2.821%	21.11万	0.00亿	0.000%
2026-06-08	61.980	59.550	63.900	59.220	-5.120	-7.917%	22.82万	0.00亿	0.000%
2026-06-05	67.780	64.670	67.780	64.140	-3.110	-4.588%	22.99万	0.00亿	0.000%
2026-06-04	66.520	67.780	69.770	66.380	2.670	4.101%	34.29万	0.00亿	0.000%
2026-06-03	60.620	65.110	66.700	60.530	4.490	7.407%	31.72万	0.00亿	0.000%
2026-06-02	61.870	60.620	61.880	58.860	-0.670	-1.093%	18.08万	0.00亿	0.000%
2026-06-01	65.030	61.290	65.840	61.170	-3.730	-5.737%	18.22万	0.00亿	0.000%
2026-05-29	70.260	65.020	71.170	64.720	-5.360	-7.616%	21.67万	0.00亿	0.000%
2026-05-28	69.700	70.380	71.370	68.250	1.020	1.471%	18.15万	0.00亿	0.000%
2026-05-27	73.410	69.360	76.170	69.050	-4.010	-5.465%	26.53万	0.00亿	0.000%
2026-05-26	75.870	73.370	77.370	72.190	-3.200	-4.179%	22.56万	0.00亿	0.000%
2026-05-25	75.070	76.570	77.470	73.220	1.900	2.545%	29.38万	0.00亿	0.000%
2026-05-22	72.870	74.670	76.090	70.510	2.580	3.579%	24.95万	0.00亿	0.000%
2026-05-21	73.830	72.090	78.800	71.890	-1.390	-1.892%	37.87万	0.00亿	0.000%
2026-05-20	73.400	73.480	75.190	71.310	0.700	0.962%	24.03万	0.00亿	0.000%
2026-05-19	67.670	72.780	73.280	66.270	4.910	7.234%	32.13万	0.00亿	0.000%
2026-05-18	69.380	67.870	71.410	67.610	-1.410	-2.035%	25.32万	0.00亿	0.000%
2026-05-15	69.770	69.280	71.100	67.470	-0.850	-1.212%	20.73万	0.00亿	0.000%
2026-05-14	74.970	70.130	75.750	70.100	-3.530	-4.792%	22.54万	0.00亿	0.000%
2026-05-13	73.970	73.660	74.440	71.910	-1.110	-1.485%	23.51万	0.00亿	0.000%
2026-05-12	76.230	74.770	77.820	73.690	-1.460	-1.915%	25.25万	0.00亿	0.000%
2026-05-11	76.550	76.230	77.880	74.660	0.660	0.873%	30.72万	0.00亿	0.000%
2026-05-08	76.630	75.570	76.770	74.870	-1.620	-2.099%	22.76万	0.00亿	0.000%
2026-05-07	76.270	77.190	77.750	74.960	0.920	1.206%	25.70万	0.00亿	0.000%
2026-05-06	74.870	76.270	77.460	73.870	3.210	4.394%	37.01万	0.00亿	0.000%
2026-04-30	68.570	73.060	74.310	67.820	5.520	8.173%	42.81万	0.00亿	0.000%
2026-04-29	67.990	67.540	69.520	67.310	-1.600	-2.314%	20.50万	0.00亿	0.000%
2026-04-28	72.900	69.140	73.270	69.100	-5.220	-7.020%	29.34万	0.00亿	0.000%
2026-04-27	75.870	74.360	75.890	70.810	-2.320	-3.026%	33.06万	0.00亿	0.000%
2026-04-24	72.870	76.680	80.300	69.670	3.210	4.369%	54.59万	0.00亿	0.000%
2026-04-23	74.950	73.470	76.150	72.370	-2.850	-3.734%	28.19万	0.00亿	0.000%
2026-04-22	73.700	76.320	77.190	72.900	2.140	2.885%	32.64万	0.00亿	0.000%
2026-04-21	78.970	74.180	78.970	73.880	-6.150	-7.656%	41.66万	0.00亿	0.000%
2026-04-20	78.840	80.330	83.500	78.680	0.700	0.879%	41.07万	0.00亿	0.000%
2026-04-17	76.770	79.630	80.730	76.270	3.460	4.542%	38.30万	0.00亿	0.000%
2026-04-16	78.200	76.170	78.650	75.390	-3.370	-4.237%	39.96万	0.00亿	0.000%
2026-04-15	78.770	79.540	82.450	76.520	0.990	1.260%	40.83万	0.00亿	0.000%
2026-04-14	76.870	78.550	81.620	75.090	1.320	1.709%	36.92万	0.00亿	0.000%
2026-04-13	76.170	77.230	80.880	76.170	0.000	0.000%	34.78万	0.00亿	0.000%
2026-04-10	76.530	76.100	77.160	74.070	0.000	0.000%	40.60万	0.00亿	0.000%
2026-04-09	70.260	78.090	78.090	70.260	0.000	0.000%	26.84万	0.00亿	0.000%
2026-04-08	70.900	70.980	72.370	68.870	0.000	0.000%	38.48万	0.00亿	0.000%
2026-04-07	62.800	66.590	66.590	62.470	0.000	0.000%	33.30万	0.00亿	0.000%
2026-04-03	60.490	60.520	62.700	58.570	0.000	0.000%	23.81万	0.00亿	0.000%
2026-04-02	64.370	60.490	64.910	60.200	0.000	0.000%	26.10万	0.00亿	0.000%
2026-04-01	64.750	65.240	66.020	63.150	0.000	0.000%	24.27万	0.00亿	0.000%