航天机电（600151）历史行情

以下为航天机电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
2026-10-08	9.140	9.120	9.450	9.050	-0.010	-0.110%	16.43万	0.00亿	0.000%
2026-10-07	9.180	9.130	9.240	9.060	-0.010	-0.109%	1,142.16万	1.05亿	0.796%
2026-10-06	9.180	9.130	9.240	9.060	-0.010	-0.109%	1,142.16万	1.05亿	0.796%
2026-10-05	9.180	9.130	9.240	9.060	-0.010	-0.109%	1,142.16万	1.05亿	0.796%
2026-10-02	9.180	9.130	9.240	9.060	-0.010	-0.109%	1,142.16万	1.05亿	0.796%
2026-10-01	9.180	9.130	9.240	9.060	-0.010	-0.109%	1,142.16万	1.05亿	0.796%
2026-09-30	9.180	9.130	9.240	9.060	-0.010	-0.109%	11.42万	0.00亿	0.000%
2026-09-29	9.170	9.140	9.310	9.130	-0.040	-0.436%	11.86万	0.00亿	0.000%
2026-09-28	9.320	9.180	9.400	9.060	-0.170	-1.818%	16.05万	0.00亿	0.000%
2026-09-27	9.350	9.350	9.530	9.290	-0.010	-0.107%	1,764.07万	1.66亿	1.230%
2026-09-24	9.350	9.350	9.530	9.290	-0.010	-0.107%	17.64万	0.00亿	0.000%
2026-09-23	9.470	9.360	9.580	9.350	-0.140	-1.474%	14.02万	0.00亿	0.000%
2026-09-22	9.600	9.500	9.670	9.450	-0.100	-1.042%	18.98万	0.00亿	0.000%
2026-09-21	9.740	9.600	9.840	9.590	-0.140	-1.437%	20.80万	0.00亿	0.000%
2026-09-18	9.590	9.740	9.890	9.580	0.230	2.419%	23.95万	0.00亿	0.000%
2026-09-17	9.700	9.510	9.830	9.470	-0.260	-2.661%	17.56万	0.00亿	0.000%
2026-09-16	9.480	9.770	9.840	9.460	0.280	2.950%	22.76万	0.00亿	0.000%
2026-09-15	9.580	9.490	9.670	9.470	-0.130	-1.351%	14.26万	0.00亿	0.000%
2026-09-14	9.700	9.620	9.800	9.500	-0.120	-1.232%	19.17万	0.00亿	0.000%
2026-09-11	9.910	9.740	9.980	9.560	-0.250	-2.503%	24.87万	0.00亿	0.000%
2026-09-10	9.900	9.990	10.200	9.730	0.080	0.807%	29.68万	0.00亿	0.000%
2026-09-09	9.770	9.910	10.070	9.720	0.140	1.433%	25.48万	0.00亿	0.000%
2026-09-08	9.560	9.770	9.920	9.530	0.220	2.304%	29.91万	0.00亿	0.000%
2026-09-07	9.770	9.550	9.830	9.520	-0.290	-2.947%	24.13万	0.00亿	0.000%
2026-09-04	9.850	9.840	10.030	9.700	0.000	0.000%	21.40万	0.00亿	0.000%
2026-09-03	9.940	9.840	9.980	9.710	-0.100	-1.006%	15.75万	0.00亿	0.000%
2026-09-02	9.880	9.940	10.060	9.780	-0.010	-0.101%	15.36万	0.00亿	0.000%
2026-09-01	10.000	9.950	10.040	9.880	-0.050	-0.500%	14.75万	0.00亿	0.000%
2026-08-31	9.860	10.000	10.050	9.800	0.050	0.503%	15.84万	0.00亿	0.000%
2026-08-28	10.080	9.950	10.340	9.930	-0.140	-1.388%	21.79万	0.00亿	0.000%
2026-08-27	9.910	10.090	10.160	9.860	0.110	1.102%	20.71万	0.00亿	0.000%
2026-08-26	10.150	9.980	10.280	9.910	-0.230	-2.253%	21.71万	0.00亿	0.000%
2026-08-25	9.740	10.210	10.340	9.670	0.430	4.397%	32.73万	0.00亿	0.000%
2026-08-24	10.120	9.780	10.180	9.600	-0.380	-3.740%	28.17万	0.00亿	0.000%
2026-08-21	9.630	10.160	10.250	9.550	0.560	5.833%	35.94万	0.00亿	0.000%
2026-08-20	9.750	9.600	9.930	9.560	-0.150	-1.538%	26.53万	0.00亿	0.000%
2026-08-19	10.960	9.750	11.020	9.750	-1.080	-9.972%	55.36万	0.00亿	0.000%
2026-08-18	10.970	10.830	10.970	10.700	-0.040	-0.368%	19.83万	0.00亿	0.000%
2026-08-17	10.800	10.870	10.900	10.600	0.080	0.741%	24.64万	0.00亿	0.000%
2026-08-14	11.080	10.790	11.130	10.600	-0.260	-2.353%	36.64万	0.00亿	0.000%
2026-08-13	11.170	11.050	11.400	11.050	-0.080	-0.719%	27.28万	0.00亿	0.000%
2026-08-12	11.000	11.130	11.170	10.940	0.170	1.551%	22.06万	0.00亿	0.000%
2026-08-11	10.500	10.960	11.360	10.380	-0.070	-0.635%	36.58万	0.00亿	0.000%
2026-08-10	11.170	11.030	11.250	10.740	-0.090	-0.809%	28.11万	0.00亿	0.000%
2026-08-07	11.010	11.120	11.150	10.600	0.120	1.091%	47.23万	0.00亿	0.000%
2026-08-06	10.270	11.000	11.260	10.220	0.630	6.075%	61.26万	0.00亿	0.000%
2026-08-05	10.350	10.370	10.480	10.260	0.020	0.193%	28.25万	0.00亿	0.000%
2026-08-04	10.530	10.350	10.550	10.220	0.030	0.291%	24.52万	0.00亿	0.000%
2026-08-03	10.100	10.320	10.370	9.890	0.210	2.077%	29.77万	0.00亿	0.000%
2026-07-31	9.940	10.110	10.250	9.890	0.230	2.328%	36.10万	0.00亿	0.000%
2026-07-30	9.810	9.880	10.130	9.780	-0.010	-0.101%	33.50万	0.00亿	0.000%
2026-07-29	9.480	9.890	9.930	9.350	0.300	3.128%	43.34万	0.00亿	0.000%
2026-07-28	9.100	9.590	9.650	9.060	0.430	4.694%	47.03万	0.00亿	0.000%
2026-07-27	8.710	9.160	9.230	8.600	0.440	5.046%	30.48万	0.00亿	0.000%
2026-07-24	8.800	8.720	9.100	8.700	-0.170	-1.912%	28.54万	0.00亿	0.000%
2026-07-23	8.490	8.890	8.950	8.490	0.340	3.977%	34.37万	0.00亿	0.000%
2026-07-22	8.630	8.550	8.800	8.480	-0.150	-1.724%	28.76万	0.00亿	0.000%
2026-07-21	8.640	8.700	8.780	8.220	0.020	0.230%	39.82万	0.00亿	0.000%
2026-07-20	8.750	8.680	8.940	8.320	0.110	1.284%	45.09万	0.00亿	0.000%
2026-07-17	9.120	8.570	9.120	8.480	-0.550	-6.031%	43.52万	0.00亿	0.000%
2026-07-16	9.200	9.120	9.340	9.030	-0.080	-0.870%	25.37万	0.00亿	0.000%
2026-07-15	9.300	9.200	9.650	9.160	-0.260	-2.748%	34.28万	0.00亿	0.000%
2026-07-14	9.870	9.460	9.900	9.150	-0.680	-6.706%	52.90万	0.00亿	0.000%
2026-07-13	11.020	10.140	11.020	10.140	-1.130	-10.027%	49.66万	0.00亿	0.000%
2026-07-10	10.440	11.270	11.480	10.390	0.830	7.950%	99.75万	0.00亿	0.000%
2026-07-09	10.090	10.440	10.480	9.830	0.350	3.469%	35.08万	0.00亿	0.000%
2026-07-08	10.300	10.090	10.420	10.050	-0.300	-2.887%	25.46万	0.00亿	0.000%
2026-07-07	10.660	10.390	10.930	10.310	-0.240	-2.258%	25.63万	0.00亿	0.000%
2026-07-06	11.330	10.630	11.620	10.580	-0.670	-5.929%	47.90万	0.00亿	0.000%
2026-07-03	10.940	11.300	11.480	10.890	0.430	3.956%	50.56万	0.00亿	0.000%
2026-07-02	11.240	10.870	11.390	10.810	-0.430	-3.805%	39.31万	0.00亿	0.000%
2026-07-01	11.220	11.300	11.560	11.010	0.080	0.713%	41.95万	0.00亿	0.000%
2026-06-30	10.970	11.220	11.330	10.880	0.220	2.000%	35.11万	0.00亿	0.000%
2026-06-29	11.200	11.000	11.400	10.830	-0.440	-3.846%	36.02万	0.00亿	0.000%
2026-06-26	11.100	11.440	11.760	10.690	0.300	2.693%	57.10万	0.00亿	0.000%
2026-06-25	11.240	11.140	11.910	10.970	-0.030	-0.269%	42.23万	0.00亿	0.000%
2026-06-24	11.270	11.170	11.400	10.750	-0.160	-1.412%	40.14万	0.00亿	0.000%
2026-06-23	11.800	11.330	11.800	11.270	-0.570	-4.790%	32.40万	0.00亿	0.000%
2026-06-22	12.430	11.900	12.590	11.650	-0.610	-4.876%	44.60万	0.00亿	0.000%
2026-06-18	12.110	12.510	12.770	11.890	0.270	2.206%	43.62万	0.00亿	0.000%
2026-06-17	11.750	12.240	12.450	11.710	0.460	3.905%	51.75万	0.00亿	0.000%
2026-06-16	11.900	11.780	12.000	11.660	0.000	0.000%	28.29万	0.00亿	0.000%
2026-06-15	11.660	11.780	11.860	11.480	0.120	1.029%	30.49万	0.00亿	0.000%
2026-06-12	11.400	11.660	12.240	11.380	0.440	3.922%	56.27万	0.00亿	0.000%
2026-06-11	11.300	11.220	11.380	11.080	-0.160	-1.406%	28.75万	0.00亿	0.000%
2026-06-10	11.800	11.380	11.930	11.170	-0.570	-4.770%	38.47万	0.00亿	0.000%
2026-06-09	12.120	11.950	12.250	11.650	-0.140	-1.158%	36.41万	0.00亿	0.000%
2026-06-08	12.030	12.090	12.690	11.980	-0.380	-3.047%	35.99万	0.00亿	0.000%
2026-06-05	12.710	12.470	12.850	12.110	-0.130	-1.032%	46.80万	0.00亿	0.000%
2026-06-04	12.430	12.600	13.260	12.300	0.050	0.398%	37.72万	0.00亿	0.000%
2026-06-03	12.700	12.550	13.060	12.450	-0.250	-1.953%	56.74万	0.00亿	0.000%
2026-06-02	13.760	12.800	13.900	12.710	-0.950	-6.909%	78.27万	0.00亿	0.000%
2026-06-01	13.640	13.750	14.300	13.510	-0.020	-0.145%	67.13万	0.00亿	0.000%
2026-05-29	15.050	13.770	15.110	13.720	-1.280	-8.505%	110.68万	0.00亿	0.000%
2026-05-28	13.620	15.050	15.050	13.410	1.370	10.015%	157.25万	0.00亿	0.000%
2026-05-27	14.400	13.680	14.980	13.400	-0.520	-3.662%	71.85万	0.00亿	0.000%
2026-05-26	14.650	14.200	14.650	14.030	-0.500	-3.401%	48.50万	0.00亿	0.000%
2026-05-25	15.300	14.700	15.360	14.400	-0.490	-3.226%	63.73万	0.00亿	0.000%
2026-05-22	15.230	15.190	15.810	14.900	0.270	1.810%	60.41万	0.00亿	0.000%
2026-05-21	15.910	14.920	15.950	14.860	-0.860	-5.450%	70.72万	0.00亿	0.000%
2026-05-20	15.300	15.780	16.350	15.300	0.060	0.382%	95.33万	0.00亿	0.000%
2026-05-19	15.110	15.720	15.960	14.850	0.730	4.870%	100.22万	0.00亿	0.000%
2026-05-18	13.960	14.990	15.480	13.940	0.910	6.463%	100.87万	0.00亿	0.000%
2026-05-15	14.510	14.080	14.650	13.940	-0.420	-2.897%	49.28万	0.00亿	0.000%
2026-05-14	15.600	14.500	15.650	14.500	-1.210	-7.702%	81.01万	0.00亿	0.000%
2026-05-13	14.850	15.710	15.800	14.710	0.850	5.720%	96.21万	0.00亿	0.000%
2026-05-12	15.200	14.860	15.360	14.750	-0.340	-2.237%	50.41万	0.00亿	0.000%
2026-05-11	15.600	15.200	15.610	15.160	-0.190	-1.235%	63.57万	0.00亿	0.000%
2026-05-08	15.120	15.390	15.500	14.960	0.270	1.786%	71.20万	0.00亿	0.000%
2026-05-07	15.250	15.120	15.310	14.910	-0.060	-0.395%	53.01万	0.00亿	0.000%
2026-05-06	14.620	15.180	15.620	14.620	0.670	4.618%	84.47万	0.00亿	0.000%
2026-04-30	13.900	14.510	15.180	13.880	0.640	4.614%	60.39万	0.00亿	0.000%
2026-04-29	13.350	13.870	14.150	13.350	0.170	1.241%	38.84万	0.00亿	0.000%
2026-04-28	14.160	13.700	14.260	13.560	-0.460	-3.249%	59.07万	0.00亿	0.000%
2026-04-27	14.600	14.160	14.670	14.080	-0.590	-4.000%	67.13万	0.00亿	0.000%
2026-04-24	15.250	14.750	15.580	14.650	-0.580	-3.783%	98.01万	0.00亿	0.000%
2026-04-23	14.840	15.330	15.540	14.840	0.280	1.860%	120.50万	0.00亿	0.000%
2026-04-22	14.860	15.050	15.480	14.500	-0.070	-0.463%	89.73万	0.00亿	0.000%
2026-04-21	14.940	15.120	15.610	14.730	0.130	0.867%	103.19万	0.00亿	0.000%
2026-04-20	14.610	14.990	15.150	14.540	0.370	2.531%	112.48万	0.00亿	0.000%
2026-04-17	13.800	14.620	15.130	13.760	0.710	5.104%	113.45万	0.00亿	0.000%
2026-04-16	13.910	13.910	14.010	13.680	0.000	0.000%	40.82万	0.00亿	0.000%
2026-04-15	14.050	13.910	14.340	13.840	-0.160	-1.137%	67.39万	0.00亿	0.000%
2026-04-14	13.660	14.070	14.180	13.460	0.460	3.380%	75.94万	0.00亿	0.000%
2026-04-13	13.700	13.610	13.800	13.420	0.000	0.000%	47.88万	0.00亿	0.000%
2026-04-10	13.940	13.720	14.250	13.700	0.000	0.000%	100.10万	0.00亿	0.000%
2026-04-09	13.000	13.930	14.470	12.830	0.000	0.000%	161.49万	0.00亿	0.000%
2026-04-08	12.790	13.150	13.170	12.780	0.000	0.000%	36.27万	0.00亿	0.000%
2026-04-07	12.680	12.570	12.790	12.470	0.000	0.000%	22.46万	0.00亿	0.000%
2026-04-03	13.190	12.640	13.270	12.540	0.000	0.000%	30.71万	0.00亿	0.000%
2026-04-02	13.180	13.100	13.430	13.000	0.000	0.000%	30.08万	0.00亿	0.000%
2026-04-01	13.850	13.230	13.890	13.110	0.000	0.000%	50.73万	0.00亿	0.000%