航天工程（603698）历史行情

以下为航天工程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	20.400	19.760	20.500	19.160	-0.520	-2.564%	11.81万	0.00亿	0.000%
2026-10-08	19.920	20.280	21.370	19.750	0.440	2.218%	15.40万	0.00亿	0.000%
2026-10-07	20.090	19.840	20.520	19.790	-0.200	-0.998%	626.50万	1.26亿	1.169%
2026-10-06	20.090	19.840	20.520	19.790	-0.200	-0.998%	626.50万	1.26亿	1.169%
2026-10-05	20.090	19.840	20.520	19.790	-0.200	-0.998%	626.50万	1.26亿	1.169%
2026-10-02	20.090	19.840	20.520	19.790	-0.200	-0.998%	626.50万	1.26亿	1.169%
2026-10-01	20.090	19.840	20.520	19.790	-0.200	-0.998%	626.50万	1.26亿	1.169%
2026-09-30	20.090	19.840	20.520	19.790	-0.200	-0.998%	6.27万	0.00亿	0.000%
2026-09-29	20.280	20.040	20.480	20.020	-0.270	-1.329%	5.85万	0.00亿	0.000%
2026-09-28	20.860	20.310	21.030	20.080	-0.640	-3.055%	8.78万	0.00亿	0.000%
2026-09-27	21.080	20.950	21.500	20.920	-0.250	-1.179%	981.32万	2.08亿	1.831%
2026-09-24	21.080	20.950	21.500	20.920	-0.250	-1.179%	9.81万	0.00亿	0.000%
2026-09-23	21.650	21.200	21.660	21.100	-0.450	-2.079%	7.41万	0.00亿	0.000%
2026-09-22	22.060	21.650	22.090	21.550	-0.330	-1.501%	7.95万	0.00亿	0.000%
2026-09-21	21.980	21.980	22.200	21.740	0.030	0.137%	8.18万	0.00亿	0.000%
2026-09-18	21.280	21.950	22.070	21.280	0.750	3.538%	11.98万	0.00亿	0.000%
2026-09-17	21.480	21.200	21.840	21.090	-0.430	-1.988%	7.99万	0.00亿	0.000%
2026-09-16	21.330	21.630	21.800	21.140	0.290	1.359%	7.97万	0.00亿	0.000%
2026-09-15	21.340	21.340	21.750	21.070	0.010	0.047%	6.89万	0.00亿	0.000%
2026-09-14	21.340	21.330	21.590	21.190	-0.140	-0.652%	5.82万	0.00亿	0.000%
2026-09-11	21.760	21.470	21.960	21.000	-0.450	-2.053%	10.67万	0.00亿	0.000%
2026-09-10	21.750	21.920	22.160	21.560	0.090	0.412%	10.05万	0.00亿	0.000%
2026-09-09	21.660	21.830	22.080	21.540	0.170	0.785%	8.03万	0.00亿	0.000%
2026-09-08	21.440	21.660	21.990	21.340	0.190	0.885%	7.73万	0.00亿	0.000%
2026-09-07	21.600	21.470	21.730	21.400	-0.130	-0.602%	7.42万	0.00亿	0.000%
2026-09-04	21.750	21.600	22.050	21.460	-0.040	-0.185%	9.72万	0.00亿	0.000%
2026-09-03	21.830	21.640	21.980	21.480	-0.250	-1.142%	6.71万	0.00亿	0.000%
2026-09-02	21.770	21.890	22.040	21.580	0.010	0.046%	8.21万	0.00亿	0.000%
2026-09-01	22.180	21.880	22.180	21.760	-0.300	-1.353%	8.52万	0.00亿	0.000%
2026-08-31	21.660	22.180	22.240	21.490	0.370	1.696%	9.43万	0.00亿	0.000%
2026-08-28	21.690	21.810	22.120	21.570	0.070	0.322%	10.26万	0.00亿	0.000%
2026-08-27	21.240	21.740	21.810	21.190	0.260	1.210%	10.11万	0.00亿	0.000%
2026-08-26	21.440	21.480	21.620	21.100	-0.030	-0.139%	9.03万	0.00亿	0.000%
2026-08-25	21.150	21.510	21.630	20.680	0.370	1.750%	10.79万	0.00亿	0.000%
2026-08-24	21.840	21.140	22.030	20.840	-0.800	-3.646%	14.83万	0.00亿	0.000%
2026-08-21	21.890	21.940	22.040	21.530	0.150	0.688%	15.29万	0.00亿	0.000%
2026-08-20	22.140	21.790	22.230	21.490	-0.100	-0.457%	17.14万	0.00亿	0.000%
2026-08-19	24.540	21.890	24.540	21.860	-2.280	-9.433%	35.20万	0.00亿	0.000%
2026-08-18	24.360	24.170	24.540	23.840	-0.210	-0.861%	10.76万	0.00亿	0.000%
2026-08-17	24.040	24.380	24.380	23.790	0.570	2.394%	13.26万	0.00亿	0.000%
2026-08-14	23.740	23.810	23.930	23.310	0.070	0.295%	11.95万	0.00亿	0.000%
2026-08-13	24.140	23.740	24.600	23.740	-0.200	-0.835%	18.13万	0.00亿	0.000%
2026-08-12	23.250	23.940	24.000	23.110	0.610	2.615%	23.22万	0.00亿	0.000%
2026-08-11	23.750	23.330	23.780	23.030	-0.800	-3.315%	15.86万	0.00亿	0.000%
2026-08-10	24.140	24.130	24.260	23.190	0.150	0.626%	17.49万	0.00亿	0.000%
2026-08-07	23.550	23.980	24.060	23.060	0.450	1.912%	21.37万	0.00亿	0.000%
2026-08-06	22.740	23.530	23.640	22.670	0.570	2.483%	21.21万	0.00亿	0.000%
2026-08-05	22.320	22.960	23.070	22.250	0.660	2.960%	18.86万	0.00亿	0.000%
2026-08-04	22.210	22.300	22.540	21.570	0.530	2.435%	21.64万	0.00亿	0.000%
2026-08-03	21.400	21.770	22.040	21.300	0.370	1.729%	18.12万	0.00亿	0.000%
2026-07-31	20.940	21.400	22.280	20.940	0.840	4.086%	28.34万	0.00亿	0.000%
2026-07-30	20.930	20.560	21.320	20.350	-0.520	-2.467%	19.94万	0.00亿	0.000%
2026-07-29	21.400	21.080	21.530	20.500	-0.320	-1.495%	21.11万	0.00亿	0.000%
2026-07-28	21.790	21.400	22.370	21.260	-0.700	-3.167%	16.63万	0.00亿	0.000%
2026-07-27	21.370	22.100	22.130	20.860	0.900	4.245%	21.11万	0.00亿	0.000%
2026-07-24	22.190	21.200	22.440	21.190	-1.190	-5.315%	23.29万	0.00亿	0.000%
2026-07-23	22.180	22.390	23.220	22.180	0.050	0.224%	32.91万	0.00亿	0.000%
2026-07-22	22.940	22.340	24.270	22.340	-1.780	-7.380%	39.73万	0.00亿	0.000%
2026-07-21	23.940	24.120	24.670	21.800	0.700	2.989%	44.07万	0.00亿	0.000%
2026-07-20	25.450	23.420	25.720	23.380	-2.560	-9.854%	40.47万	0.00亿	0.000%
2026-07-17	27.240	25.980	27.740	25.980	-2.890	-10.010%	35.28万	0.00亿	0.000%
2026-07-16	29.030	28.870	29.720	28.870	-3.210	-10.006%	40.40万	0.00亿	0.000%
2026-07-15	32.080	32.080	32.520	32.080	-3.570	-10.014%	12.47万	0.00亿	0.000%
2026-07-14	35.650	35.650	35.650	35.650	-3.970	-10.020%	2.27万	0.00亿	0.000%
2026-07-13	42.940	39.620	42.940	39.620	-4.410	-10.016%	22.24万	0.00亿	0.000%
2026-07-10	40.160	44.030	44.030	38.020	4.010	10.020%	34.45万	0.00亿	0.000%
2026-07-09	39.690	40.020	40.940	38.550	0.470	1.188%	29.85万	0.00亿	0.000%
2026-07-08	40.940	39.550	41.870	38.520	-1.280	-3.135%	30.30万	0.00亿	0.000%
2026-07-07	39.740	40.830	43.250	39.740	1.520	3.867%	39.41万	0.00亿	0.000%
2026-07-06	43.460	39.310	43.960	38.670	-2.880	-6.826%	29.35万	0.00亿	0.000%
2026-07-03	41.140	42.190	43.440	40.900	0.820	1.982%	34.02万	0.00亿	0.000%
2026-07-02	39.220	41.370	43.390	39.220	1.930	4.894%	35.73万	0.00亿	0.000%
2026-07-01	38.540	39.440	41.040	38.540	0.940	2.442%	29.39万	0.00亿	0.000%
2026-06-30	39.810	38.500	40.780	37.440	-1.310	-3.291%	37.71万	0.00亿	0.000%
2026-06-29	42.670	39.810	43.990	39.550	-3.680	-8.462%	42.69万	0.00亿	0.000%
2026-06-26	39.440	43.490	43.490	39.440	3.960	10.018%	32.67万	0.00亿	0.000%
2026-06-25	40.780	39.530	41.040	39.050	2.230	5.979%	60.80万	0.00亿	0.000%
2026-06-24	34.350	37.300	37.300	33.340	3.400	10.029%	19.61万	0.00亿	0.000%
2026-06-23	34.010	33.900	35.050	32.990	-0.690	-1.995%	23.35万	0.00亿	0.000%
2026-06-22	33.030	34.590	34.640	32.820	1.620	4.914%	30.75万	0.00亿	0.000%
2026-06-18	31.420	32.970	33.670	31.150	1.310	4.138%	25.50万	0.00亿	0.000%
2026-06-17	31.340	31.660	32.540	31.080	0.580	1.866%	21.01万	0.00亿	0.000%
2026-06-16	31.940	31.080	32.180	30.440	0.580	1.902%	21.02万	0.00亿	0.000%
2026-06-15	30.430	30.500	30.930	30.070	-0.370	-1.199%	11.22万	0.00亿	0.000%
2026-06-12	30.540	30.870	31.940	29.930	0.690	2.286%	15.16万	0.00亿	0.000%
2026-06-11	30.310	30.180	30.730	29.690	-0.450	-1.469%	11.05万	0.00亿	0.000%
2026-06-10	30.970	30.630	31.420	29.890	-0.430	-1.384%	13.56万	0.00亿	0.000%
2026-06-09	31.580	31.060	31.740	30.590	-0.390	-1.240%	14.56万	0.00亿	0.000%
2026-06-08	31.940	31.450	33.390	31.290	-1.660	-5.014%	16.02万	0.00亿	0.000%
2026-06-05	33.410	33.110	34.020	32.140	0.100	0.303%	21.17万	0.00亿	0.000%
2026-06-04	32.120	33.010	33.850	31.990	0.550	1.694%	18.65万	0.00亿	0.000%
2026-06-03	31.740	32.460	33.380	31.680	0.490	1.533%	14.22万	0.00亿	0.000%
2026-06-02	32.540	31.970	32.740	31.210	-0.300	-0.930%	12.33万	0.00亿	0.000%
2026-06-01	32.470	32.270	32.940	32.180	-0.270	-0.830%	12.45万	0.00亿	0.000%
2026-05-29	34.940	32.540	35.140	32.420	-2.325	-6.669%	17.90万	0.00亿	0.000%
2026-05-28	34.555	34.865	35.625	34.285	0.320	0.926%	18.03万	0.00亿	0.000%
2026-05-27	35.735	34.545	37.635	34.125	-1.080	-3.032%	26.59万	0.00亿	0.000%
2026-05-26	37.115	35.625	37.115	35.035	-1.940	-5.164%	17.17万	0.00亿	0.000%
2026-05-25	38.865	37.565	39.185	37.075	-0.950	-2.467%	15.18万	0.00亿	0.000%
2026-05-22	38.555	38.515	39.165	37.465	0.150	0.391%	12.73万	0.00亿	0.000%
2026-05-21	39.885	38.365	40.655	38.125	-1.520	-3.811%	18.59万	0.00亿	0.000%
2026-05-20	42.075	39.885	43.205	39.755	-2.380	-5.631%	34.15万	0.00亿	0.000%
2026-05-19	39.165	42.265	42.645	38.145	2.600	6.555%	33.84万	0.00亿	0.000%
2026-05-18	38.165	39.665	41.695	38.065	1.060	2.746%	26.65万	0.00亿	0.000%
2026-05-15	39.765	38.605	40.145	38.095	-0.970	-2.451%	20.01万	0.00亿	0.000%
2026-05-14	42.245	39.575	42.245	39.575	-2.750	-6.497%	26.95万	0.00亿	0.000%
2026-05-13	42.065	42.325	43.655	41.635	-0.480	-1.121%	27.01万	0.00亿	0.000%
2026-05-12	43.275	42.805	46.325	42.165	-1.470	-3.320%	45.47万	0.00亿	0.000%
2026-05-11	45.045	44.275	45.235	43.115	-0.740	-1.644%	36.51万	0.00亿	0.000%
2026-05-08	43.665	45.015	46.295	43.365	0.890	2.017%	55.00万	0.00亿	0.000%
2026-05-07	43.855	44.125	44.505	42.865	0.230	0.524%	38.96万	0.00亿	0.000%
2026-05-06	43.665	43.895	44.975	43.065	0.060	0.137%	52.21万	0.00亿	0.000%
2026-04-30	40.635	43.835	43.835	40.105	4.000	10.041%	48.52万	0.00亿	0.000%
2026-04-29	38.665	39.835	40.165	38.365	0.480	1.220%	22.75万	0.00亿	0.000%
2026-04-28	40.465	39.355	40.615	38.945	-0.770	-1.919%	22.43万	0.00亿	0.000%
2026-04-27	40.515	40.125	41.185	39.315	-0.240	-0.595%	28.58万	0.00亿	0.000%
2026-04-24	42.605	40.365	43.465	39.265	-2.600	-6.051%	47.85万	0.00亿	0.000%
2026-04-23	46.765	42.965	46.765	42.165	-3.900	-8.322%	57.47万	0.00亿	0.000%
2026-04-22	44.065	46.865	47.465	43.965	0.790	1.715%	51.85万	0.00亿	0.000%
2026-04-21	45.565	46.075	47.135	44.085	0.510	1.119%	56.05万	0.00亿	0.000%
2026-04-20	47.645	45.565	47.865	45.275	-0.490	-1.064%	65.70万	0.00亿	0.000%
2026-04-17	42.865	46.055	46.705	42.275	3.610	8.505%	66.22万	0.00亿	0.000%
2026-04-16	38.065	42.445	43.165	38.055	3.050	7.742%	69.96万	0.00亿	0.000%
2026-04-15	39.365	39.395	39.395	37.965	3.590	10.027%	21.06万	0.00亿	0.000%
2026-04-14	32.515	35.805	35.805	32.275	3.270	10.051%	41.48万	0.00亿	0.000%
2026-04-13	32.445	32.535	33.045	31.795	0.000	0.000%	24.24万	0.00亿	0.000%
2026-04-10	31.945	31.835	32.815	31.785	0.000	0.000%	23.29万	0.00亿	0.000%
2026-04-09	30.395	31.945	32.595	30.285	0.000	0.000%	29.40万	0.00亿	0.000%
2026-04-08	29.615	31.085	31.785	29.485	0.000	0.000%	24.40万	0.00亿	0.000%
2026-04-07	28.895	28.895	29.245	28.695	0.000	0.000%	6.92万	0.00亿	0.000%
2026-04-03	29.875	28.965	30.305	28.745	0.000	0.000%	10.57万	0.00亿	0.000%
2026-04-02	30.365	29.785	30.745	29.555	0.000	0.000%	7.47万	0.00亿	0.000%
2026-04-01	30.765	30.415	30.845	29.555	0.000	0.000%	15.08万	0.00亿	0.000%