*ST航图（688066）历史行情

以下为*ST航图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
2026-10-07	8.600	8.800	9.000	8.410	0.300	3.529%	957.43万	0.84亿	3.141%
2026-10-06	8.600	8.800	9.000	8.410	0.300	3.529%	957.43万	0.84亿	3.141%
2026-10-05	8.600	8.800	9.000	8.410	0.300	3.529%	957.43万	0.84亿	3.141%
2026-10-02	8.600	8.800	9.000	8.410	0.300	3.529%	957.43万	0.84亿	3.141%
2026-10-01	8.600	8.800	9.000	8.410	0.300	3.529%	957.43万	0.84亿	3.141%
2026-09-30	8.600	8.800	9.000	8.410	0.300	3.529%	957.43万	0.00亿	0.000%
2026-09-29	8.370	8.500	8.690	8.290	0.210	2.533%	779.84万	0.00亿	0.000%
2026-09-28	8.800	8.290	9.080	8.210	-0.670	-7.478%	1,460.19万	0.00亿	0.000%
2026-09-27	8.150	8.960	9.280	8.150	0.780	9.535%	1,979.74万	1.71亿	7.518%
2026-09-24	8.150	8.960	9.280	8.150	0.780	9.535%	1,979.74万	0.00亿	0.000%
2026-09-23	8.000	8.180	8.200	7.970	-0.320	-3.765%	1,537.61万	0.00亿	0.000%
2026-09-22	8.720	8.500	8.780	8.400	-0.320	-3.628%	820.45万	0.00亿	0.000%
2026-09-21	9.300	8.820	9.480	8.800	-0.480	-5.161%	1,370.33万	0.00亿	0.000%
2026-09-18	8.750	9.300	9.480	8.650	0.650	7.514%	1,030.19万	0.00亿	0.000%
2026-09-17	8.750	8.650	8.930	8.550	-0.280	-3.135%	514.17万	0.00亿	0.000%
2026-09-16	9.380	8.930	9.380	8.800	-0.370	-3.978%	671.92万	0.00亿	0.000%
2026-09-15	9.310	9.300	9.600	9.110	0.130	1.418%	520.86万	0.00亿	0.000%
2026-09-14	9.250	9.170	9.380	9.020	-0.090	-0.972%	531.19万	0.00亿	0.000%
2026-09-11	9.160	9.260	9.310	8.900	0.020	0.216%	712.67万	0.00亿	0.000%
2026-09-10	9.060	9.240	9.520	8.980	0.210	2.326%	1,310.89万	0.00亿	0.000%
2026-09-09	8.230	9.030	9.230	8.110	0.670	8.014%	1,451.76万	0.00亿	0.000%
2026-09-08	8.080	8.360	8.540	8.080	0.210	2.577%	702.19万	0.00亿	0.000%
2026-09-07	8.020	8.150	8.290	7.860	0.250	3.165%	503.59万	0.00亿	0.000%
2026-09-04	7.890	7.900	8.090	7.850	0.010	0.127%	449.89万	0.00亿	0.000%
2026-09-03	8.190	7.890	8.240	7.790	-0.300	-3.663%	809.99万	0.00亿	0.000%
2026-09-02	8.090	8.190	8.420	8.050	-0.010	-0.122%	569.82万	0.00亿	0.000%
2026-09-01	7.970	8.200	8.400	7.830	0.250	3.145%	901.00万	0.00亿	0.000%
2026-08-31	8.060	7.950	8.060	7.830	-0.190	-2.334%	470.17万	0.00亿	0.000%
2026-08-28	8.080	8.140	8.550	8.070	0.050	0.618%	712.33万	0.00亿	0.000%
2026-08-27	8.030	8.090	8.200	7.880	-0.100	-1.221%	527.37万	0.00亿	0.000%
2026-08-26	8.160	8.190	8.400	7.970	0.060	0.738%	624.68万	0.00亿	0.000%
2026-08-25	7.940	8.130	8.200	7.790	0.170	2.136%	465.60万	0.00亿	0.000%
2026-08-24	8.420	7.960	8.440	7.890	-0.480	-5.687%	655.19万	0.00亿	0.000%
2026-08-21	8.400	8.440	8.590	8.340	0.030	0.357%	376.05万	0.00亿	0.000%
2026-08-20	8.610	8.410	8.790	8.310	-0.250	-2.887%	631.70万	0.00亿	0.000%
2026-08-19	9.370	8.660	9.450	8.650	-0.670	-7.181%	786.58万	0.00亿	0.000%
2026-08-18	9.650	9.330	9.950	9.250	-0.320	-3.316%	710.94万	0.00亿	0.000%
2026-08-17	9.000	9.650	9.870	8.630	0.600	6.630%	1,061.45万	0.00亿	0.000%
2026-08-14	9.010	9.050	9.050	8.740	0.060	0.667%	485.97万	0.00亿	0.000%
2026-08-13	9.270	8.990	9.270	8.950	-0.230	-2.495%	612.03万	0.00亿	0.000%
2026-08-12	9.350	9.220	9.540	9.040	0.000	0.000%	814.74万	0.00亿	0.000%
2026-08-11	9.020	9.220	9.450	8.890	0.040	0.436%	892.23万	0.00亿	0.000%
2026-08-10	9.000	9.180	9.400	8.310	-0.510	-5.263%	2,371.72万	0.00亿	0.000%
2026-08-07	10.010	9.690	10.440	9.550	-0.440	-4.344%	1,530.80万	0.00亿	0.000%
2026-08-06	10.400	10.130	11.040	9.760	-0.270	-2.596%	1,206.44万	0.00亿	0.000%
2026-08-05	9.940	10.400	10.690	9.800	0.430	4.313%	959.33万	0.00亿	0.000%
2026-08-04	9.800	9.970	10.110	9.500	0.290	2.996%	1,312.85万	0.00亿	0.000%
2026-08-03	8.110	9.680	9.680	8.110	1.610	19.950%	1,416.47万	0.00亿	0.000%
2026-07-31	7.780	8.070	8.190	7.650	0.520	6.887%	731.82万	0.00亿	0.000%
2026-07-30	7.850	7.550	7.970	7.440	-0.230	-2.956%	530.75万	0.00亿	0.000%
2026-07-29	7.700	7.780	7.930	7.430	0.110	1.434%	680.74万	0.00亿	0.000%
2026-07-28	7.310	7.670	7.970	7.220	0.340	4.638%	997.12万	0.00亿	0.000%
2026-07-27	7.080	7.330	7.390	6.960	0.210	2.949%	615.89万	0.00亿	0.000%
2026-07-24	7.320	7.120	7.470	7.040	-0.350	-4.685%	556.13万	0.00亿	0.000%
2026-07-23	7.170	7.470	7.550	7.150	0.300	4.184%	645.48万	0.00亿	0.000%
2026-07-22	7.520	7.170	7.780	7.080	-0.350	-4.654%	688.81万	0.00亿	0.000%
2026-07-21	7.790	7.520	7.960	6.820	-0.270	-3.466%	1,059.97万	0.00亿	0.000%
2026-07-20	9.130	7.790	9.170	7.540	-1.470	-15.875%	1,009.01万	0.00亿	0.000%
2026-07-17	9.990	9.260	10.000	9.160	-0.740	-7.400%	627.67万	0.00亿	0.000%
2026-07-16	9.960	10.000	10.200	9.610	-0.300	-2.913%	515.57万	0.00亿	0.000%
2026-07-15	10.270	10.300	10.700	10.270	-0.140	-1.341%	352.64万	0.00亿	0.000%
2026-07-14	10.500	10.440	10.680	10.150	-0.190	-1.787%	438.72万	0.00亿	0.000%
2026-07-13	11.600	10.630	11.660	10.630	-0.900	-7.806%	735.93万	0.00亿	0.000%
2026-07-10	11.300	11.530	12.480	11.090	0.180	1.586%	979.82万	0.00亿	0.000%
2026-07-09	11.140	11.350	11.400	10.900	0.150	1.339%	550.65万	0.00亿	0.000%
2026-07-08	10.750	11.200	11.360	10.500	0.310	2.847%	561.90万	0.00亿	0.000%
2026-07-07	11.050	10.890	11.450	10.440	-0.310	-2.768%	764.57万	0.00亿	0.000%
2026-07-06	12.200	11.200	12.200	11.090	-1.170	-9.458%	866.35万	0.00亿	0.000%
2026-07-03	11.710	12.370	12.640	11.600	0.540	4.565%	817.25万	0.00亿	0.000%
2026-07-02	12.270	11.830	12.320	11.800	-0.490	-3.977%	561.76万	0.00亿	0.000%
2026-07-01	12.020	12.320	12.430	11.790	0.290	2.411%	806.68万	0.00亿	0.000%
2026-06-30	11.780	12.030	12.570	11.720	0.250	2.122%	960.94万	0.00亿	0.000%
2026-06-29	10.220	11.780	11.850	10.020	1.320	12.620%	1,283.32万	0.00亿	0.000%
2026-06-26	9.990	10.460	10.850	9.420	0.430	4.287%	1,231.58万	0.00亿	0.000%
2026-06-25	11.010	10.030	11.490	9.990	-1.540	-13.310%	1,285.73万	0.00亿	0.000%
2026-06-24	12.450	11.570	12.620	11.160	-0.850	-6.844%	1,097.93万	0.00亿	0.000%
2026-06-23	11.990	12.420	12.650	11.920	0.400	3.328%	907.28万	0.00亿	0.000%
2026-06-22	13.160	12.020	13.190	11.610	-1.140	-8.663%	1,308.88万	0.00亿	0.000%
2026-06-18	12.720	13.160	13.670	12.580	0.440	3.459%	1,003.29万	0.00亿	0.000%
2026-06-17	12.900	12.720	13.150	12.710	0.090	0.713%	897.93万	0.00亿	0.000%
2026-06-16	12.710	12.630	12.910	12.120	0.050	0.397%	676.13万	0.00亿	0.000%
2026-06-15	12.140	12.580	13.270	12.080	0.330	2.694%	941.14万	0.00亿	0.000%
2026-06-12	11.690	12.250	12.450	11.690	0.830	7.268%	915.54万	0.00亿	0.000%
2026-06-11	11.610	11.420	11.670	10.930	-0.180	-1.552%	736.35万	0.00亿	0.000%
2026-06-10	12.670	11.600	12.670	11.450	-1.120	-8.805%	944.75万	0.00亿	0.000%
2026-06-09	12.990	12.720	13.100	12.420	-0.270	-2.079%	581.44万	0.00亿	0.000%
2026-06-08	12.900	12.990	13.250	12.570	-0.290	-2.184%	645.04万	0.00亿	0.000%
2026-06-05	13.800	13.280	13.890	13.070	-0.220	-1.630%	817.47万	0.00亿	0.000%
2026-06-04	13.900	13.500	14.040	13.400	-0.770	-5.396%	769.43万	0.00亿	0.000%
2026-06-03	14.100	14.270	14.940	14.020	0.060	0.422%	1,041.34万	0.00亿	0.000%
2026-06-02	14.290	14.210	14.550	13.770	-0.190	-1.319%	990.57万	0.00亿	0.000%
2026-06-01	13.820	14.400	14.490	13.770	0.300	2.128%	1,171.77万	0.00亿	0.000%
2026-05-29	13.750	14.100	14.940	13.490	0.600	4.444%	1,637.40万	0.00亿	0.000%
2026-05-28	12.530	13.500	13.600	12.530	0.710	5.551%	848.25万	0.00亿	0.000%
2026-05-27	13.110	12.790	13.240	12.550	-0.220	-1.691%	591.43万	0.00亿	0.000%
2026-05-26	13.100	13.010	13.310	12.600	-0.120	-0.914%	683.96万	0.00亿	0.000%
2026-05-25	13.600	13.130	13.780	12.920	-0.230	-1.722%	693.97万	0.00亿	0.000%
2026-05-22	13.700	13.360	13.990	13.200	-0.340	-2.482%	644.42万	0.00亿	0.000%
2026-05-21	14.590	13.700	14.930	13.550	-0.810	-5.582%	1,022.26万	0.00亿	0.000%
2026-05-20	14.800	14.510	15.100	14.380	-0.480	-3.202%	804.32万	0.00亿	0.000%
2026-05-19	14.410	14.990	15.100	14.310	0.600	4.170%	1,112.00万	0.00亿	0.000%
2026-05-18	13.200	14.390	14.400	13.200	1.160	8.768%	1,098.06万	0.00亿	0.000%
2026-05-15	13.850	13.230	13.960	13.030	-0.600	-4.338%	819.08万	0.00亿	0.000%
2026-05-14	14.350	13.830	14.930	13.830	-0.780	-5.339%	1,037.00万	0.00亿	0.000%
2026-05-13	14.600	14.610	14.850	14.210	-0.120	-0.815%	1,011.40万	0.00亿	0.000%
2026-05-12	14.570	14.730	14.780	13.600	0.280	1.938%	1,690.19万	0.00亿	0.000%
2026-05-11	12.790	14.450	14.750	12.780	1.790	14.139%	2,409.95万	0.00亿	0.000%
2026-05-08	12.170	12.660	12.850	11.990	0.660	5.500%	1,831.55万	0.00亿	0.000%
2026-05-07	12.550	12.000	12.630	11.900	-0.550	-4.382%	2,358.50万	0.00亿	0.000%
2026-05-06	12.600	12.550	14.160	12.550	-3.140	-20.013%	4,556.44万	0.00亿	0.000%
2026-04-29	16.640	15.690	17.060	15.380	-1.530	-8.885%	3,072.10万	0.00亿	0.000%
2026-04-28	18.500	17.220	18.640	17.220	-1.440	-7.717%	1,387.48万	0.00亿	0.000%
2026-04-27	17.610	18.660	19.140	16.880	1.060	6.023%	1,907.36万	0.00亿	0.000%
2026-04-24	17.900	17.600	18.160	17.100	-0.340	-1.895%	1,061.83万	0.00亿	0.000%
2026-04-23	19.000	17.940	19.000	17.850	-0.670	-3.600%	1,134.81万	0.00亿	0.000%
2026-04-22	18.810	18.610	18.810	18.150	-0.410	-2.156%	1,191.09万	0.00亿	0.000%
2026-04-21	19.020	19.020	20.380	18.800	-0.260	-1.349%	1,873.00万	0.00亿	0.000%
2026-04-20	19.300	19.280	19.990	18.700	-0.170	-0.874%	2,269.09万	0.00亿	0.000%
2026-04-17	19.620	19.450	19.940	19.060	-0.500	-2.506%	1,140.83万	0.00亿	0.000%
2026-04-16	19.850	19.950	20.150	19.360	-0.030	-0.150%	1,105.54万	0.00亿	0.000%
2026-04-15	19.800	19.980	21.330	19.760	0.340	1.731%	1,984.63万	0.00亿	0.000%
2026-04-14	18.700	19.640	19.960	18.500	1.300	7.088%	1,554.03万	0.00亿	0.000%
2026-04-13	18.550	18.340	18.670	18.150	-0.210	-1.132%	721.76万	0.00亿	0.000%
2026-04-10	18.880	18.550	19.560	18.550	-0.310	-1.644%	995.31万	0.00亿	0.000%
2026-04-09	18.750	18.860	19.650	18.400	0.000	0.000%	1,539.76万	0.00亿	0.000%
2026-04-08	17.000	18.750	18.870	17.000	0.000	0.000%	1,679.44万	0.00亿	0.000%
2026-04-07	16.990	16.580	17.000	16.400	0.000	0.000%	1,060.07万	0.00亿	0.000%
2026-04-03	18.220	17.000	18.300	16.860	0.000	0.000%	1,167.25万	0.00亿	0.000%
2026-04-02	18.900	18.170	18.960	18.010	0.000	0.000%	1,242.89万	0.00亿	0.000%
2026-04-01	19.910	19.090	20.130	18.790	0.000	0.000%	1,612.12万	0.00亿	0.000%