航天信息（600271）历史行情
以下为航天信息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 | 6.570 | 6.750 | 6.770 | 6.500 | 0.180 | 2.740% | 14.99万 | 0.00亿 | 0.000% |
| 2026-10-08 | 6.640 | 6.570 | 6.690 | 6.530 | -0.070 | -1.054% | 8.39万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.660 | 6.640 | 6.670 | 6.580 | -0.010 | -0.150% | 559.25万 | 0.37亿 | 0.302% |
| 2026-10-06 | 6.660 | 6.640 | 6.670 | 6.580 | -0.010 | -0.150% | 559.25万 | 0.37亿 | 0.302% |
| 2026-10-05 | 6.660 | 6.640 | 6.670 | 6.580 | -0.010 | -0.150% | 559.25万 | 0.37亿 | 0.302% |
| 2026-10-02 | 6.660 | 6.640 | 6.670 | 6.580 | -0.010 | -0.150% | 559.25万 | 0.37亿 | 0.302% |
| 2026-10-01 | 6.660 | 6.640 | 6.670 | 6.580 | -0.010 | -0.150% | 559.25万 | 0.37亿 | 0.302% |
| 2026-09-30 | 6.660 | 6.640 | 6.670 | 6.580 | -0.010 | -0.150% | 5.59万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.560 | 6.650 | 6.670 | 6.550 | 0.100 | 1.527% | 7.57万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.610 | 6.550 | 6.620 | 6.490 | -0.060 | -0.908% | 9.59万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.660 | 6.610 | 6.690 | 6.600 | -0.080 | -1.196% | 884.18万 | 0.59亿 | 0.477% |
| 2026-09-24 | 6.660 | 6.610 | 6.690 | 6.600 | -0.080 | -1.196% | 8.84万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.790 | 6.690 | 6.800 | 6.680 | -0.120 | -1.762% | 9.44万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.800 | 6.810 | 6.880 | 6.800 | 0.000 | 0.000% | 8.17万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.700 | 6.810 | 6.810 | 6.670 | 0.120 | 1.794% | 9.06万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.650 | 6.690 | 6.750 | 6.640 | 0.060 | 0.905% | 8.09万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.710 | 6.630 | 6.730 | 6.610 | -0.090 | -1.339% | 8.07万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.650 | 6.720 | 6.730 | 6.610 | 0.040 | 0.599% | 7.67万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.790 | 6.680 | 6.830 | 6.680 | -0.100 | -1.475% | 9.27万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.730 | 6.780 | 6.910 | 6.730 | 0.000 | 0.000% | 10.32万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.840 | 6.780 | 6.840 | 6.720 | -0.120 | -1.739% | 12.12万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.860 | 6.900 | 6.920 | 6.810 | 0.010 | 0.145% | 8.50万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.930 | 6.890 | 6.940 | 6.860 | -0.050 | -0.720% | 7.42万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.800 | 6.940 | 6.940 | 6.800 | 0.120 | 1.760% | 11.93万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.880 | 6.820 | 6.900 | 6.770 | -0.060 | -0.872% | 10.61万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.860 | 6.880 | 7.000 | 6.860 | 0.050 | 0.732% | 14.53万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.950 | 6.830 | 6.970 | 6.820 | -0.120 | -1.727% | 9.75万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.960 | 6.950 | 6.980 | 6.880 | -0.040 | -0.572% | 8.84万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.890 | 6.990 | 6.990 | 6.870 | 0.100 | 1.451% | 12.08万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.860 | 6.890 | 6.910 | 6.820 | -0.030 | -0.434% | 8.96万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.920 | 6.920 | 6.980 | 6.910 | 0.010 | 0.145% | 8.29万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.880 | 6.910 | 6.910 | 6.830 | 0.020 | 0.290% | 9.12万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.820 | 6.890 | 6.910 | 6.810 | 0.070 | 1.026% | 8.57万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.630 | 6.820 | 6.850 | 6.620 | 0.160 | 2.402% | 13.53万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.720 | 6.660 | 6.750 | 6.620 | -0.050 | -0.745% | 10.56万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.700 | 6.710 | 6.720 | 6.620 | -0.030 | -0.445% | 7.22万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.650 | 6.740 | 6.760 | 6.630 | 0.100 | 1.506% | 13.08万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.870 | 6.640 | 6.890 | 6.590 | -0.220 | -3.207% | 16.15万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.880 | 6.860 | 6.890 | 6.790 | -0.040 | -0.580% | 11.02万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.870 | 6.900 | 6.910 | 6.780 | 0.010 | 0.145% | 8.51万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.950 | 6.890 | 6.990 | 6.810 | -0.040 | -0.577% | 11.41万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.050 | 6.930 | 7.100 | 6.920 | -0.120 | -1.702% | 12.84万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.010 | 7.050 | 7.060 | 6.980 | 0.030 | 0.427% | 9.77万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.040 | 7.020 | 7.120 | 6.940 | -0.030 | -0.426% | 12.80万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.930 | 7.050 | 7.060 | 6.880 | 0.110 | 1.585% | 12.67万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.050 | 6.940 | 7.050 | 6.790 | -0.100 | -1.420% | 19.31万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.990 | 7.040 | 7.140 | 6.940 | 0.020 | 0.285% | 19.98万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.100 | 7.020 | 7.140 | 6.980 | -0.060 | -0.847% | 19.78万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.140 | 7.080 | 7.180 | 7.050 | -0.020 | -0.282% | 17.29万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.000 | 7.100 | 7.120 | 6.980 | 0.110 | 1.574% | 15.52万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.890 | 6.990 | 7.030 | 6.850 | 0.160 | 2.343% | 20.79万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.780 | 6.830 | 6.910 | 6.750 | 0.020 | 0.294% | 17.50万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.710 | 6.810 | 6.830 | 6.700 | 0.070 | 1.039% | 16.07万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.610 | 6.740 | 6.770 | 6.610 | 0.070 | 1.049% | 14.52万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.510 | 6.670 | 6.680 | 6.460 | 0.160 | 2.458% | 12.87万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.690 | 6.510 | 6.730 | 6.500 | -0.230 | -3.412% | 13.91万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.620 | 6.740 | 6.740 | 6.570 | 0.090 | 1.353% | 13.96万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.610 | 6.650 | 6.730 | 6.510 | 0.040 | 0.605% | 18.49万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.530 | 6.610 | 6.690 | 6.520 | 0.050 | 0.762% | 18.22万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.460 | 6.560 | 6.590 | 6.430 | 0.120 | 1.863% | 17.37万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.630 | 6.440 | 6.680 | 6.400 | -0.200 | -3.012% | 17.84万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.540 | 6.640 | 6.670 | 6.450 | 0.080 | 1.220% | 17.11万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.430 | 6.560 | 6.590 | 6.370 | 0.080 | 1.235% | 16.18万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.460 | 6.480 | 6.490 | 6.350 | -0.030 | -0.461% | 17.51万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.860 | 6.510 | 6.860 | 6.480 | -0.350 | -5.102% | 26.00万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.530 | 6.860 | 7.100 | 6.460 | 0.320 | 4.893% | 35.58万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.520 | 6.540 | 6.570 | 6.370 | 0.010 | 0.153% | 13.22万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.400 | 6.530 | 6.550 | 6.370 | 0.100 | 1.555% | 12.95万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.600 | 6.430 | 6.600 | 6.400 | -0.180 | -2.723% | 10.90万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.780 | 6.610 | 6.780 | 6.600 | -0.150 | -2.219% | 11.84万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.550 | 6.760 | 6.790 | 6.550 | 0.160 | 2.424% | 15.70万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.730 | 6.600 | 6.820 | 6.570 | -0.160 | -2.367% | 17.89万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.650 | 6.760 | 6.840 | 6.600 | 0.180 | 2.736% | 20.13万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.510 | 6.580 | 6.650 | 6.470 | 0.090 | 1.387% | 11.78万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.510 | 6.490 | 6.580 | 6.390 | -0.030 | -0.460% | 14.14万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.700 | 6.520 | 6.730 | 6.500 | -0.250 | -3.693% | 19.08万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.800 | 6.770 | 6.840 | 6.660 | -0.060 | -0.878% | 13.34万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.020 | 6.830 | 7.030 | 6.770 | -0.190 | -2.707% | 17.36万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.000 | 7.020 | 7.150 | 6.990 | -0.030 | -0.426% | 15.33万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.000 | 7.050 | 7.060 | 6.790 | 0.050 | 0.714% | 18.94万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.050 | 7.000 | 7.120 | 6.930 | -0.030 | -0.427% | 12.36万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.060 | 7.030 | 7.110 | 6.990 | -0.080 | -1.125% | 11.36万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.150 | 7.110 | 7.160 | 7.040 | -0.020 | -0.281% | 12.81万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.080 | 7.130 | 7.170 | 7.050 | 0.050 | 0.706% | 14.66万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.970 | 7.080 | 7.160 | 6.900 | 0.210 | 3.057% | 20.29万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.020 | 6.870 | 7.060 | 6.830 | -0.190 | -2.691% | 14.75万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.130 | 7.060 | 7.200 | 7.010 | -0.090 | -1.259% | 12.76万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.110 | 7.150 | 7.200 | 7.090 | 0.040 | 0.563% | 11.09万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.200 | 7.110 | 7.290 | 7.080 | -0.190 | -2.603% | 17.07万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.220 | 7.300 | 7.390 | 7.180 | 0.080 | 1.108% | 13.35万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.360 | 7.220 | 7.380 | 7.170 | -0.140 | -1.902% | 12.71万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.400 | 7.360 | 7.460 | 7.340 | -0.080 | -1.075% | 11.82万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.550 | 7.440 | 7.550 | 7.330 | -0.060 | -0.800% | 13.96万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.380 | 7.500 | 7.580 | 7.340 | 0.120 | 1.626% | 17.75万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.620 | 7.380 | 7.680 | 7.350 | -0.240 | -3.150% | 18.27万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.550 | 7.620 | 7.680 | 7.480 | 0.060 | 0.794% | 14.09万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.810 | 7.560 | 7.850 | 7.520 | -0.250 | -3.201% | 18.06万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.000 | 7.810 | 8.000 | 7.730 | -0.210 | -2.618% | 15.34万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.960 | 8.020 | 8.080 | 7.890 | 0.070 | 0.881% | 13.30万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.930 | 7.950 | 7.990 | 7.770 | 0.040 | 0.506% | 16.21万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.200 | 7.910 | 8.270 | 7.900 | -0.260 | -3.182% | 23.67万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.320 | 8.170 | 8.350 | 8.140 | -0.200 | -2.389% | 15.96万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.280 | 8.370 | 8.530 | 8.240 | 0.090 | 1.087% | 18.04万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.090 | 8.280 | 8.310 | 8.080 | 0.180 | 2.222% | 22.52万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.290 | 8.100 | 8.330 | 8.070 | -0.160 | -1.937% | 21.72万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.640 | 8.260 | 8.670 | 8.260 | -0.370 | -4.287% | 23.14万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.610 | 8.630 | 8.650 | 8.540 | 0.000 | 0.000% | 16.43万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.780 | 8.630 | 8.780 | 8.550 | -0.150 | -1.708% | 19.83万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.800 | 8.780 | 8.850 | 8.680 | 0.010 | 0.114% | 24.53万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.520 | 8.770 | 8.790 | 8.490 | 0.220 | 2.573% | 31.24万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.600 | 8.550 | 8.600 | 8.460 | 0.000 | 0.000% | 16.72万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.470 | 8.550 | 8.610 | 8.450 | 0.140 | 1.665% | 19.94万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.240 | 8.410 | 8.510 | 8.230 | 0.150 | 1.816% | 23.04万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.060 | 8.260 | 8.290 | 8.030 | 0.190 | 2.354% | 17.32万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.360 | 8.070 | 8.360 | 8.030 | -0.290 | -3.469% | 24.66万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.310 | 8.360 | 8.360 | 8.160 | 0.020 | 0.240% | 15.44万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.410 | 8.340 | 8.410 | 8.220 | -0.090 | -1.068% | 17.05万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.540 | 8.430 | 8.600 | 8.380 | -0.140 | -1.634% | 16.86万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.630 | 8.570 | 8.630 | 8.460 | -0.070 | -0.810% | 15.47万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.770 | 8.640 | 8.770 | 8.580 | -0.150 | -1.706% | 20.84万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.510 | 8.790 | 8.840 | 8.510 | 0.070 | 0.803% | 25.93万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.680 | 8.720 | 8.760 | 8.590 | 0.040 | 0.461% | 16.33万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.720 | 8.680 | 8.760 | 8.580 | -0.040 | -0.459% | 19.54万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.680 | 8.720 | 8.890 | 8.640 | 0.080 | 0.926% | 33.18万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.560 | 8.640 | 8.640 | 8.500 | 0.140 | 1.647% | 17.32万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.390 | 8.500 | 8.520 | 8.350 | 0.000 | 0.000% | 12.31万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.390 | 8.430 | 8.500 | 8.390 | 0.000 | 0.000% | 11.44万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.520 | 8.360 | 8.520 | 8.330 | 0.000 | 0.000% | 14.97万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.330 | 8.540 | 8.550 | 8.320 | 0.000 | 0.000% | 17.81万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.190 | 8.200 | 8.250 | 8.150 | 0.000 | 0.000% | 10.13万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.390 | 8.190 | 8.440 | 8.160 | 0.000 | 0.000% | 14.51万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.610 | 8.390 | 8.630 | 8.360 | 0.000 | 0.000% | 15.68万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.660 | 8.610 | 8.720 | 8.530 | 0.000 | 0.000% | 13.76万 | 0.00亿 | 0.000% |