航天电子（600879）历史行情

以下为航天电子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	13.680	13.330	13.730	12.930	-0.400	-2.913%	65.28万	0.00亿	0.000%
2026-10-08	13.560	13.730	14.140	13.560	0.180	1.328%	64.50万	0.00亿	0.000%
2026-10-07	13.750	13.550	13.840	13.500	-0.110	-0.805%	3,505.20万	4.76亿	1.062%
2026-10-06	13.750	13.550	13.840	13.500	-0.110	-0.805%	3,505.20万	4.76亿	1.062%
2026-10-05	13.750	13.550	13.840	13.500	-0.110	-0.805%	3,505.20万	4.76亿	1.062%
2026-10-02	13.750	13.550	13.840	13.500	-0.110	-0.805%	3,505.20万	4.76亿	1.062%
2026-10-01	13.750	13.550	13.840	13.500	-0.110	-0.805%	3,505.20万	4.76亿	1.062%
2026-09-30	13.750	13.550	13.840	13.500	-0.110	-0.805%	35.05万	0.00亿	0.000%
2026-09-29	13.800	13.660	13.990	13.600	-0.180	-1.301%	42.88万	0.00亿	0.000%
2026-09-28	14.320	13.840	14.370	13.710	-0.470	-3.284%	62.40万	0.00亿	0.000%
2026-09-27	14.310	14.310	14.630	14.190	0.010	0.070%	7,173.38万	10.31亿	2.174%
2026-09-24	14.310	14.310	14.630	14.190	0.010	0.070%	71.73万	0.00亿	0.000%
2026-09-23	14.630	14.300	14.640	14.280	-0.320	-2.189%	47.18万	0.00亿	0.000%
2026-09-22	14.780	14.620	14.900	14.560	-0.100	-0.679%	54.83万	0.00亿	0.000%
2026-09-21	14.720	14.720	14.900	14.640	0.000	0.000%	62.37万	0.00亿	0.000%
2026-09-18	14.340	14.720	14.950	14.340	0.460	3.226%	95.87万	0.00亿	0.000%
2026-09-17	14.500	14.260	14.750	14.220	-0.330	-2.262%	67.59万	0.00亿	0.000%
2026-09-16	14.300	14.590	14.700	14.240	0.330	2.314%	76.47万	0.00亿	0.000%
2026-09-15	14.300	14.260	14.410	14.120	-0.070	-0.488%	36.49万	0.00亿	0.000%
2026-09-14	14.500	14.330	14.640	14.270	-0.220	-1.512%	50.51万	0.00亿	0.000%
2026-09-11	14.420	14.550	14.750	14.100	-0.010	-0.069%	71.02万	0.00亿	0.000%
2026-09-10	14.330	14.560	14.720	14.250	0.100	0.692%	64.68万	0.00亿	0.000%
2026-09-09	14.280	14.460	14.580	14.200	0.160	1.119%	65.67万	0.00亿	0.000%
2026-09-08	14.270	14.300	14.530	14.210	0.040	0.281%	49.65万	0.00亿	0.000%
2026-09-07	14.390	14.260	14.460	14.200	-0.120	-0.834%	46.59万	0.00亿	0.000%
2026-09-04	14.450	14.380	14.700	14.330	-0.010	-0.069%	61.40万	0.00亿	0.000%
2026-09-03	14.550	14.390	14.630	14.330	-0.160	-1.100%	44.13万	0.00亿	0.000%
2026-09-02	14.520	14.550	14.750	14.460	-0.120	-0.818%	59.96万	0.00亿	0.000%
2026-09-01	14.640	14.670	14.790	14.520	-0.160	-1.079%	61.82万	0.00亿	0.000%
2026-08-31	14.300	14.830	15.050	14.300	0.550	3.852%	105.00万	0.00亿	0.000%
2026-08-28	14.400	14.280	14.500	14.230	-0.130	-0.902%	44.04万	0.00亿	0.000%
2026-08-27	14.230	14.410	14.430	14.170	0.180	1.265%	47.97万	0.00亿	0.000%
2026-08-26	14.170	14.230	14.350	14.030	0.000	0.000%	43.59万	0.00亿	0.000%
2026-08-25	13.900	14.230	14.320	13.790	0.180	1.281%	54.10万	0.00亿	0.000%
2026-08-24	14.330	14.050	14.430	13.850	-0.510	-3.503%	78.53万	0.00亿	0.000%
2026-08-21	14.230	14.560	14.690	14.230	0.180	1.252%	60.00万	0.00亿	0.000%
2026-08-20	15.020	14.380	15.090	14.320	-0.630	-4.197%	114.03万	0.00亿	0.000%
2026-08-19	17.110	15.010	17.250	15.010	-1.350	-8.252%	211.57万	0.00亿	0.000%
2026-08-18	16.350	16.360	16.500	16.110	-0.090	-0.547%	71.54万	0.00亿	0.000%
2026-08-17	15.990	16.450	16.510	15.850	0.560	3.524%	71.60万	0.00亿	0.000%
2026-08-14	15.870	15.890	15.980	15.580	0.090	0.570%	48.89万	0.00亿	0.000%
2026-08-13	15.980	15.800	16.310	15.800	-0.080	-0.504%	64.32万	0.00亿	0.000%
2026-08-12	15.490	15.880	15.940	15.480	0.350	2.254%	75.04万	0.00亿	0.000%
2026-08-11	15.650	15.530	15.870	15.290	-0.920	-5.593%	116.75万	0.00亿	0.000%
2026-08-10	16.550	16.450	16.600	15.980	0.050	0.305%	94.20万	0.00亿	0.000%
2026-08-07	16.120	16.400	16.550	15.720	0.350	2.181%	108.66万	0.00亿	0.000%
2026-08-06	15.770	16.050	16.360	15.700	0.150	0.943%	101.13万	0.00亿	0.000%
2026-08-05	15.670	15.900	16.070	15.670	0.310	1.988%	89.21万	0.00亿	0.000%
2026-08-04	15.210	15.590	15.720	15.120	0.530	3.519%	92.75万	0.00亿	0.000%
2026-08-03	14.590	15.060	15.140	14.500	0.480	3.292%	81.66万	0.00亿	0.000%
2026-07-31	14.330	14.580	14.780	14.330	0.550	3.920%	95.59万	0.00亿	0.000%
2026-07-30	14.550	14.030	14.700	14.020	-0.680	-4.623%	76.75万	0.00亿	0.000%
2026-07-29	14.750	14.710	14.840	14.330	0.070	0.478%	70.00万	0.00亿	0.000%
2026-07-28	14.890	14.640	15.200	14.550	-0.440	-2.918%	70.34万	0.00亿	0.000%
2026-07-27	14.600	15.080	15.100	14.440	0.460	3.146%	77.79万	0.00亿	0.000%
2026-07-24	15.100	14.620	15.300	14.620	-0.730	-4.756%	78.75万	0.00亿	0.000%
2026-07-23	14.750	15.350	15.500	14.720	0.380	2.538%	92.71万	0.00亿	0.000%
2026-07-22	14.890	14.970	15.420	14.710	-0.170	-1.123%	101.55万	0.00亿	0.000%
2026-07-21	14.670	15.140	15.290	13.850	0.490	3.345%	172.71万	0.00亿	0.000%
2026-07-20	16.200	14.650	16.420	14.650	-1.630	-10.012%	143.19万	0.00亿	0.000%
2026-07-17	16.800	16.280	17.110	15.600	-0.710	-4.179%	163.65万	0.00亿	0.000%
2026-07-16	17.010	16.990	17.620	16.700	-0.390	-2.244%	117.64万	0.00亿	0.000%
2026-07-15	18.150	17.380	18.780	17.380	-1.930	-9.995%	198.01万	0.00亿	0.000%
2026-07-14	20.510	19.310	20.900	19.220	-2.050	-9.597%	207.88万	0.00亿	0.000%
2026-07-13	23.060	21.360	23.060	20.960	-1.930	-8.287%	336.96万	0.00亿	0.000%
2026-07-10	21.180	23.290	23.290	20.070	2.121	10.019%	262.19万	0.00亿	0.000%
2026-07-09	20.679	21.169	21.179	20.249	0.420	2.024%	148.13万	0.00亿	0.000%
2026-07-08	20.579	20.749	21.199	20.289	0.140	0.679%	131.08万	0.00亿	0.000%
2026-07-07	21.489	20.609	22.129	20.319	-0.880	-4.095%	137.86万	0.00亿	0.000%
2026-07-06	22.749	21.489	23.309	21.269	-0.760	-3.416%	197.60万	0.00亿	0.000%
2026-07-03	20.979	22.249	22.399	20.979	1.340	6.409%	198.20万	0.00亿	0.000%
2026-07-02	20.979	20.909	21.919	20.859	-0.520	-2.427%	143.94万	0.00亿	0.000%
2026-07-01	21.249	21.429	21.729	21.009	0.160	0.752%	156.40万	0.00亿	0.000%
2026-06-30	20.029	21.269	21.539	20.029	1.500	7.588%	197.73万	0.00亿	0.000%
2026-06-29	19.959	19.769	20.019	19.239	-0.230	-1.150%	146.14万	0.00亿	0.000%
2026-06-26	18.689	19.999	20.479	18.049	1.070	5.653%	252.63万	0.00亿	0.000%
2026-06-25	19.179	18.929	20.019	18.829	-0.310	-1.611%	118.16万	0.00亿	0.000%
2026-06-24	18.799	19.239	19.379	18.269	0.380	2.015%	113.76万	0.00亿	0.000%
2026-06-23	19.789	18.859	19.879	18.829	-1.300	-6.449%	144.56万	0.00亿	0.000%
2026-06-22	20.369	20.159	20.829	19.439	-0.480	-2.326%	165.88万	0.00亿	0.000%
2026-06-18	19.879	20.639	21.139	19.499	0.460	2.280%	190.79万	0.00亿	0.000%
2026-06-17	19.879	20.179	20.709	19.769	0.070	0.348%	136.67万	0.00亿	0.000%
2026-06-16	20.559	20.109	21.179	20.009	0.250	1.259%	171.54万	0.00亿	0.000%
2026-06-15	19.789	19.859	20.189	19.209	-0.130	-0.650%	139.48万	0.00亿	0.000%
2026-06-12	20.439	19.989	21.129	19.929	-0.110	-0.547%	171.42万	0.00亿	0.000%
2026-06-11	20.289	20.099	20.679	19.799	-0.770	-3.690%	136.16万	0.00亿	0.000%
2026-06-10	21.759	20.869	22.329	20.809	-1.080	-4.920%	139.17万	0.00亿	0.000%
2026-06-09	21.519	21.949	22.069	20.929	0.000	0.000%	178.97万	0.00亿	0.000%
2026-06-08	20.889	21.949	22.369	20.789	0.430	1.998%	245.01万	0.00亿	0.000%
2026-06-05	20.019	21.519	21.659	19.979	1.830	9.295%	256.01万	0.00亿	0.000%
2026-06-04	19.629	19.689	20.039	19.259	-0.270	-1.353%	98.63万	0.00亿	0.000%
2026-06-03	19.209	19.959	20.659	19.209	0.590	3.046%	150.26万	0.00亿	0.000%
2026-06-02	19.309	19.369	19.549	18.079	0.190	0.991%	129.18万	0.00亿	0.000%
2026-06-01	19.479	19.179	19.669	19.179	-0.310	-1.591%	79.73万	0.00亿	0.000%
2026-05-29	20.869	19.489	20.939	19.159	-1.390	-6.657%	141.38万	0.00亿	0.000%
2026-05-28	20.579	20.879	21.159	20.279	0.270	1.310%	98.91万	0.00亿	0.000%
2026-05-27	21.389	20.609	21.639	20.409	-0.650	-3.058%	112.45万	0.00亿	0.000%
2026-05-26	22.079	21.259	22.089	20.979	-1.010	-4.535%	130.26万	0.00亿	0.000%
2026-05-25	22.679	22.269	22.929	21.779	-0.110	-0.492%	118.15万	0.00亿	0.000%
2026-05-22	22.419	22.379	22.579	21.909	0.030	0.134%	91.39万	0.00亿	0.000%
2026-05-21	23.179	22.349	23.479	22.329	-0.630	-2.742%	120.50万	0.00亿	0.000%
2026-05-20	23.179	22.979	23.369	22.779	-0.430	-1.837%	97.87万	0.00亿	0.000%
2026-05-19	23.479	23.409	23.989	22.939	-0.130	-0.552%	130.05万	0.00亿	0.000%
2026-05-18	23.029	23.539	24.169	22.979	0.430	1.861%	137.16万	0.00亿	0.000%
2026-05-15	23.999	23.109	24.409	23.019	-0.970	-4.028%	163.20万	0.00亿	0.000%
2026-05-14	25.919	24.079	25.969	24.029	-1.830	-7.063%	186.05万	0.00亿	0.000%
2026-05-13	25.659	25.909	26.169	25.439	-0.090	-0.346%	148.75万	0.00亿	0.000%
2026-05-12	26.759	25.999	26.759	25.789	-0.760	-2.840%	174.14万	0.00亿	0.000%
2026-05-11	27.109	26.759	27.329	26.369	0.130	0.488%	272.64万	0.00亿	0.000%
2026-05-08	25.079	26.629	26.949	24.859	1.340	5.299%	306.40万	0.00亿	0.000%
2026-05-07	25.229	25.289	25.369	24.859	0.140	0.557%	162.95万	0.00亿	0.000%
2026-05-06	24.059	25.149	25.479	24.009	1.200	5.011%	197.32万	0.00亿	0.000%
2026-04-30	23.049	23.949	24.059	22.889	0.900	3.905%	160.39万	0.00亿	0.000%
2026-04-29	22.479	23.049	23.359	22.419	0.730	3.271%	113.90万	0.00亿	0.000%
2026-04-28	23.379	22.319	23.479	22.249	-1.050	-4.493%	133.42万	0.00亿	0.000%
2026-04-27	23.409	23.369	23.849	22.919	-0.230	-0.975%	149.56万	0.00亿	0.000%
2026-04-24	24.829	23.599	24.829	23.579	-1.400	-5.600%	183.52万	0.00亿	0.000%
2026-04-23	25.079	24.999	25.909	24.579	-0.190	-0.754%	218.78万	0.00亿	0.000%
2026-04-22	24.669	25.189	25.309	24.589	-0.310	-1.216%	177.81万	0.00亿	0.000%
2026-04-21	25.519	25.499	25.969	24.989	-0.010	-0.039%	258.22万	0.00亿	0.000%
2026-04-20	23.469	25.509	25.639	23.469	2.110	9.017%	305.03万	0.00亿	0.000%
2026-04-17	22.999	23.399	23.549	22.929	0.260	1.124%	128.24万	0.00亿	0.000%
2026-04-16	23.189	23.139	23.479	22.609	-0.040	-0.173%	154.13万	0.00亿	0.000%
2026-04-15	22.749	23.179	23.819	22.739	0.690	3.068%	246.45万	0.00亿	0.000%
2026-04-14	21.529	22.489	22.619	21.279	1.120	5.241%	208.47万	0.00亿	0.000%
2026-04-13	21.199	21.369	21.629	21.189	0.000	0.000%	74.40万	0.00亿	0.000%
2026-04-10	21.769	21.309	21.939	21.299	0.000	0.000%	99.90万	0.00亿	0.000%
2026-04-09	21.269	21.539	22.069	21.029	0.000	0.000%	132.36万	0.00亿	0.000%
2026-04-08	20.689	21.479	21.479	20.689	0.000	0.000%	133.60万	0.00亿	0.000%
2026-04-07	20.869	20.339	20.879	20.179	0.000	0.000%	74.23万	0.00亿	0.000%
2026-04-03	21.329	20.549	21.379	20.379	0.000	0.000%	90.67万	0.00亿	0.000%
2026-04-02	21.559	21.029	22.039	20.909	0.000	0.000%	101.98万	0.00亿	0.000%
2026-04-01	22.629	21.729	22.639	21.499	0.000	0.000%	153.83万	0.00亿	0.000%