航宇科技（688239）历史行情

以下为航宇科技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
2026-10-02	53.500	51.850	53.800	51.600	-1.150	-2.170%	396.97万	2.08亿	2.079%
2026-10-01	53.500	51.850	53.800	51.600	-1.150	-2.170%	396.97万	2.08亿	2.079%
2026-09-30	53.500	51.850	53.800	51.600	-1.150	-2.170%	396.97万	0.00亿	0.000%
2026-09-29	55.080	53.000	55.260	52.520	-1.960	-3.566%	501.71万	0.00亿	0.000%
2026-09-28	55.020	54.960	56.480	54.160	-0.490	-0.884%	592.45万	0.00亿	0.000%
2026-09-27	57.760	55.450	57.820	54.800	-1.430	-2.514%	469.58万	2.61亿	2.460%
2026-09-24	57.760	55.450	57.820	54.800	-1.430	-2.514%	469.58万	0.00亿	0.000%
2026-09-23	57.540	56.880	57.840	56.360	-0.600	-1.044%	423.35万	0.00亿	0.000%
2026-09-22	58.000	57.480	59.090	56.700	-0.400	-0.691%	529.97万	0.00亿	0.000%
2026-09-21	56.710	57.880	59.330	56.000	1.180	2.081%	693.46万	0.00亿	0.000%
2026-09-18	54.700	56.700	57.300	54.700	2.440	4.497%	823.18万	0.00亿	0.000%
2026-09-17	53.150	54.260	55.090	53.050	0.680	1.269%	558.01万	0.00亿	0.000%
2026-09-16	52.800	53.580	53.850	52.040	0.680	1.285%	595.25万	0.00亿	0.000%
2026-09-15	52.860	52.900	53.800	51.500	0.200	0.380%	635.04万	0.00亿	0.000%
2026-09-14	54.010	52.700	54.690	51.780	-1.690	-3.107%	889.07万	0.00亿	0.000%
2026-09-11	54.900	54.390	56.000	53.460	-1.210	-2.176%	735.83万	0.00亿	0.000%
2026-09-10	55.780	55.600	56.630	55.300	-0.790	-1.401%	434.82万	0.00亿	0.000%
2026-09-09	55.000	56.390	57.780	55.000	2.150	3.964%	803.67万	0.00亿	0.000%
2026-09-08	53.730	54.240	55.400	53.550	0.220	0.407%	667.57万	0.00亿	0.000%
2026-09-07	54.610	54.020	54.610	53.110	-0.660	-1.207%	580.76万	0.00亿	0.000%
2026-09-04	54.100	54.680	56.800	53.920	0.460	0.848%	870.61万	0.00亿	0.000%
2026-09-03	51.700	54.220	54.630	51.310	2.420	4.672%	1,053.91万	0.00亿	0.000%
2026-09-02	51.510	51.800	52.650	50.410	0.300	0.583%	817.32万	0.00亿	0.000%
2026-09-01	51.900	51.500	52.420	51.140	-0.290	-0.560%	635.10万	0.00亿	0.000%
2026-08-31	48.850	51.790	53.560	48.130	3.190	6.564%	1,311.17万	0.00亿	0.000%
2026-08-28	49.000	48.600	49.700	48.440	-0.690	-1.400%	581.28万	0.00亿	0.000%
2026-08-27	49.260	49.290	50.220	48.000	0.190	0.387%	691.89万	0.00亿	0.000%
2026-08-26	49.950	49.100	50.870	48.370	-1.480	-2.926%	1,114.59万	0.00亿	0.000%
2026-08-25	47.480	50.580	50.980	44.600	4.280	9.244%	2,086.08万	0.00亿	0.000%
2026-08-24	48.000	46.300	48.500	45.120	-1.910	-3.962%	1,088.32万	0.00亿	0.000%
2026-08-21	44.530	48.210	48.350	44.500	3.330	7.420%	950.00万	0.00亿	0.000%
2026-08-20	44.260	44.880	45.500	42.770	1.440	3.315%	745.56万	0.00亿	0.000%
2026-08-19	49.990	43.440	49.990	43.280	-5.170	-10.636%	1,127.35万	0.00亿	0.000%
2026-08-18	47.700	48.610	48.700	46.460	0.670	1.398%	508.93万	0.00亿	0.000%
2026-08-17	46.040	47.940	47.950	45.510	2.200	4.810%	358.67万	0.00亿	0.000%
2026-08-14	46.590	45.740	46.590	45.060	0.140	0.307%	205.03万	0.00亿	0.000%
2026-08-13	46.010	45.600	47.340	45.520	-0.400	-0.870%	266.32万	0.00亿	0.000%
2026-08-12	45.490	46.000	46.160	44.670	0.940	2.086%	294.40万	0.00亿	0.000%
2026-08-11	44.240	45.060	45.800	44.030	-0.880	-1.916%	432.08万	0.00亿	0.000%
2026-08-10	46.400	45.940	46.600	44.690	-0.060	-0.130%	396.21万	0.00亿	0.000%
2026-08-07	44.920	46.000	46.150	43.660	1.080	2.404%	544.02万	0.00亿	0.000%
2026-08-06	44.350	44.920	45.600	44.010	0.300	0.672%	415.60万	0.00亿	0.000%
2026-08-05	43.000	44.620	45.190	43.000	1.480	3.431%	438.96万	0.00亿	0.000%
2026-08-04	42.570	43.140	43.370	42.000	0.940	2.227%	415.60万	0.00亿	0.000%
2026-08-03	40.680	42.200	42.400	40.460	1.510	3.711%	470.18万	0.00亿	0.000%
2026-07-31	41.280	40.690	41.950	40.510	0.860	2.159%	474.72万	0.00亿	0.000%
2026-07-30	41.170	39.830	41.680	39.480	-1.760	-4.232%	402.58万	0.00亿	0.000%
2026-07-29	41.100	41.590	41.890	39.750	0.900	2.212%	441.29万	0.00亿	0.000%
2026-07-28	41.100	40.690	41.640	40.360	-0.990	-2.375%	341.68万	0.00亿	0.000%
2026-07-27	40.650	41.680	41.680	39.520	1.700	4.252%	453.55万	0.00亿	0.000%
2026-07-24	41.520	39.980	41.950	39.940	-1.570	-3.779%	432.14万	0.00亿	0.000%
2026-07-23	40.900	41.550	42.410	40.560	1.270	3.153%	597.73万	0.00亿	0.000%
2026-07-22	41.500	40.280	42.220	40.040	-1.220	-2.940%	558.74万	0.00亿	0.000%
2026-07-21	40.630	41.500	42.050	38.080	0.870	2.141%	760.73万	0.00亿	0.000%
2026-07-20	42.900	40.630	43.260	39.710	-1.660	-3.925%	637.91万	0.00亿	0.000%
2026-07-17	45.110	42.290	45.970	41.930	-3.550	-7.744%	631.50万	0.00亿	0.000%
2026-07-16	45.720	45.840	47.460	44.830	-0.660	-1.419%	554.75万	0.00亿	0.000%
2026-07-15	46.090	46.500	48.120	46.060	0.910	1.996%	645.69万	0.00亿	0.000%
2026-07-14	46.400	45.590	47.120	43.500	-1.290	-2.752%	933.05万	0.00亿	0.000%
2026-07-13	55.570	46.880	55.570	46.580	-8.520	-15.379%	1,214.17万	0.00亿	0.000%
2026-07-10	52.590	55.400	60.430	51.680	2.720	5.163%	1,496.02万	0.00亿	0.000%
2026-07-09	51.550	52.680	52.870	49.510	1.040	2.014%	490.82万	0.00亿	0.000%
2026-07-08	54.840	51.640	55.820	51.560	-4.490	-7.999%	839.43万	0.00亿	0.000%
2026-07-07	58.510	56.130	59.870	56.080	-2.670	-4.541%	627.26万	0.00亿	0.000%
2026-07-06	62.380	58.800	63.800	58.650	-3.390	-5.451%	869.37万	0.00亿	0.000%
2026-07-03	59.920	62.190	63.200	59.010	3.360	5.711%	921.90万	0.00亿	0.000%
2026-07-02	59.250	58.830	62.900	58.580	-1.670	-2.760%	712.41万	0.00亿	0.000%
2026-07-01	59.600	60.500	61.670	58.910	0.670	1.120%	663.43万	0.00亿	0.000%
2026-06-30	55.920	59.830	61.200	55.590	5.080	9.279%	884.00万	0.00亿	0.000%
2026-06-29	55.560	54.750	56.320	53.530	-1.170	-2.092%	544.53万	0.00亿	0.000%
2026-06-26	55.980	55.920	57.600	54.360	-0.500	-0.886%	574.56万	0.00亿	0.000%
2026-06-25	58.000	56.420	58.060	55.790	-1.940	-3.324%	570.50万	0.00亿	0.000%
2026-06-24	56.000	58.360	58.800	54.530	2.010	3.567%	599.69万	0.00亿	0.000%
2026-06-23	57.380	56.350	57.800	55.660	-1.990	-3.411%	521.46万	0.00亿	0.000%
2026-06-22	58.770	58.340	60.300	57.050	-0.430	-0.732%	783.24万	0.00亿	0.000%
2026-06-18	57.960	58.770	60.940	57.960	2.370	4.202%	933.47万	0.00亿	0.000%
2026-06-17	54.150	56.400	57.830	54.150	2.620	4.872%	823.37万	0.00亿	0.000%
2026-06-16	54.700	53.780	55.800	53.730	-0.420	-0.775%	532.97万	0.00亿	0.000%
2026-06-15	55.850	54.200	55.850	52.870	-1.320	-2.378%	715.85万	0.00亿	0.000%
2026-06-12	55.260	55.520	57.540	55.160	0.760	1.388%	733.78万	0.00亿	0.000%
2026-06-11	53.750	54.760	55.400	52.280	1.010	1.879%	602.18万	0.00亿	0.000%
2026-06-10	53.730	53.750	54.470	51.790	-0.260	-0.481%	546.78万	0.00亿	0.000%
2026-06-09	53.650	54.010	54.740	52.610	1.620	3.092%	699.83万	0.00亿	0.000%
2026-06-08	54.860	52.390	55.630	51.650	-4.460	-7.845%	810.87万	0.00亿	0.000%
2026-06-05	57.850	56.850	58.120	56.040	-0.200	-0.351%	512.91万	0.00亿	0.000%
2026-06-04	56.060	57.050	57.670	55.560	0.080	0.140%	343.79万	0.00亿	0.000%
2026-06-03	56.850	56.970	58.320	56.110	-0.270	-0.472%	423.19万	0.00亿	0.000%
2026-06-02	59.040	57.240	59.040	55.650	-1.310	-2.237%	491.26万	0.00亿	0.000%
2026-06-01	60.520	58.550	61.350	58.360	-1.670	-2.773%	468.68万	0.00亿	0.000%
2026-05-29	66.120	60.220	66.120	59.200	-5.080	-7.779%	693.44万	0.00亿	0.000%
2026-05-28	65.450	65.300	66.070	64.080	0.150	0.230%	396.10万	0.00亿	0.000%
2026-05-27	66.800	65.150	67.650	64.250	-1.370	-2.060%	478.66万	0.00亿	0.000%
2026-05-26	70.160	66.520	70.660	65.290	-3.250	-4.658%	601.64万	0.00亿	0.000%
2026-05-25	67.950	69.770	71.080	67.850	1.850	2.724%	612.08万	0.00亿	0.000%
2026-05-22	65.010	67.920	70.010	65.010	3.060	4.718%	706.50万	0.00亿	0.000%
2026-05-21	70.500	64.860	71.360	64.650	-5.510	-7.830%	851.68万	0.00亿	0.000%
2026-05-20	71.790	70.370	72.050	69.150	-1.870	-2.589%	746.79万	0.00亿	0.000%
2026-05-19	71.800	72.240	72.430	69.140	-0.210	-0.290%	613.03万	0.00亿	0.000%
2026-05-18	70.850	72.450	73.540	70.350	1.090	1.527%	537.89万	0.00亿	0.000%
2026-05-15	72.850	71.360	74.080	70.860	-1.360	-1.870%	610.32万	0.00亿	0.000%
2026-05-14	75.590	72.720	75.640	72.700	-2.880	-3.810%	695.06万	0.00亿	0.000%
2026-05-13	70.730	75.600	76.530	69.980	4.160	5.823%	923.09万	0.00亿	0.000%
2026-05-12	71.660	71.440	71.890	69.370	-0.450	-0.626%	725.33万	0.00亿	0.000%
2026-05-11	72.370	71.890	73.710	71.110	0.460	0.644%	959.71万	0.00亿	0.000%
2026-05-08	69.500	71.430	72.050	68.310	1.380	1.970%	1,121.91万	0.00亿	0.000%
2026-05-07	68.780	70.050	70.210	67.500	0.970	1.404%	818.61万	0.00亿	0.000%
2026-05-06	67.740	69.080	70.310	67.400	0.750	1.098%	1,045.95万	0.00亿	0.000%
2026-04-30	61.160	68.330	69.160	60.950	8.130	13.505%	1,732.60万	0.00亿	0.000%
2026-04-29	58.310	60.200	61.380	58.000	1.300	2.207%	601.86万	0.00亿	0.000%
2026-04-28	60.300	58.900	60.430	57.850	-1.390	-2.306%	579.14万	0.00亿	0.000%
2026-04-27	60.460	60.290	61.050	59.510	-0.760	-1.245%	348.35万	0.00亿	0.000%
2026-04-24	62.380	61.050	63.480	60.680	-1.950	-3.095%	448.74万	0.00亿	0.000%
2026-04-23	64.850	63.000	67.150	62.120	0.530	0.848%	927.25万	0.00亿	0.000%
2026-04-22	60.830	62.470	62.600	60.020	1.020	1.660%	494.41万	0.00亿	0.000%
2026-04-21	62.850	61.450	63.200	60.730	-1.240	-1.978%	523.92万	0.00亿	0.000%
2026-04-20	62.240	62.690	63.820	61.370	0.110	0.176%	642.86万	0.00亿	0.000%
2026-04-17	62.350	62.580	62.990	61.550	0.230	0.369%	414.31万	0.00亿	0.000%
2026-04-16	61.890	62.350	63.090	61.020	0.170	0.273%	457.24万	0.00亿	0.000%
2026-04-15	63.710	62.180	64.740	62.010	-0.900	-1.427%	442.16万	0.00亿	0.000%
2026-04-14	62.860	63.080	64.310	62.260	0.240	0.382%	475.93万	0.00亿	0.000%
2026-04-13	60.820	62.840	63.550	59.880	2.010	3.304%	712.90万	0.00亿	0.000%
2026-04-10	59.020	60.830	63.350	59.020	1.730	2.927%	650.40万	0.00亿	0.000%
2026-04-09	58.450	59.100	59.910	57.360	-0.190	-0.320%	463.48万	0.00亿	0.000%
2026-04-08	56.110	59.290	59.430	55.560	5.300	9.817%	596.77万	0.00亿	0.000%
2026-04-07	54.860	53.990	55.350	53.730	0.000	0.000%	299.31万	0.00亿	0.000%
2026-04-03	56.680	54.520	57.010	54.370	0.000	0.000%	406.36万	0.00亿	0.000%
2026-04-02	57.350	56.270	58.300	55.850	0.000	0.000%	325.06万	0.00亿	0.000%
2026-04-01	58.180	57.500	58.360	56.910	0.000	0.000%	420.18万	0.00亿	0.000%