航亚科技（688510）历史行情

以下为航亚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
2026-10-08	23.510	22.500	23.820	22.350	-1.000	-4.255%	404.57万	0.00亿	0.000%
2026-10-07	23.440	23.500	23.870	23.270	0.300	1.293%	302.06万	0.71亿	1.162%
2026-10-06	23.440	23.500	23.870	23.270	0.300	1.293%	302.06万	0.71亿	1.162%
2026-10-05	23.440	23.500	23.870	23.270	0.300	1.293%	302.06万	0.71亿	1.162%
2026-10-02	23.440	23.500	23.870	23.270	0.300	1.293%	302.06万	0.71亿	1.162%
2026-10-01	23.440	23.500	23.870	23.270	0.300	1.293%	302.06万	0.71亿	1.162%
2026-09-30	23.440	23.500	23.870	23.270	0.300	1.293%	302.06万	0.00亿	0.000%
2026-09-29	23.560	23.200	23.890	23.000	-0.550	-2.316%	568.95万	0.00亿	0.000%
2026-09-28	23.980	23.750	24.580	23.400	-0.230	-0.959%	606.38万	0.00亿	0.000%
2026-09-27	25.080	23.980	25.090	23.760	-0.990	-3.965%	586.39万	1.42亿	2.256%
2026-09-24	25.080	23.980	25.090	23.760	-0.990	-3.965%	586.39万	0.00亿	0.000%
2026-09-23	25.350	24.970	25.380	24.520	-0.380	-1.499%	611.82万	0.00亿	0.000%
2026-09-22	25.420	25.350	25.970	25.220	-0.100	-0.393%	501.50万	0.00亿	0.000%
2026-09-21	24.510	25.450	25.960	24.510	0.940	3.835%	731.48万	0.00亿	0.000%
2026-09-18	24.790	24.510	25.000	24.170	-0.280	-1.129%	748.12万	0.00亿	0.000%
2026-09-17	24.030	24.790	25.650	23.960	0.640	2.650%	823.35万	0.00亿	0.000%
2026-09-16	24.600	24.150	24.600	23.940	-0.540	-2.187%	624.86万	0.00亿	0.000%
2026-09-15	25.000	24.690	25.060	24.420	-0.210	-0.843%	526.57万	0.00亿	0.000%
2026-09-14	25.810	24.900	26.050	24.700	-1.080	-4.157%	969.44万	0.00亿	0.000%
2026-09-11	26.280	25.980	26.750	25.720	-0.700	-2.624%	757.40万	0.00亿	0.000%
2026-09-10	26.980	26.680	27.380	26.360	-0.620	-2.271%	723.68万	0.00亿	0.000%
2026-09-09	26.000	27.300	27.840	25.530	1.440	5.568%	1,274.02万	0.00亿	0.000%
2026-09-08	25.130	25.860	26.800	24.900	0.780	3.110%	998.85万	0.00亿	0.000%
2026-09-07	26.500	25.080	26.500	24.710	-1.080	-4.128%	655.24万	0.00亿	0.000%
2026-09-04	25.600	26.160	26.490	25.230	0.940	3.727%	792.92万	0.00亿	0.000%
2026-09-03	24.090	25.220	25.850	23.970	1.200	4.996%	802.07万	0.00亿	0.000%
2026-09-02	24.000	24.020	24.420	23.950	-0.200	-0.826%	420.15万	0.00亿	0.000%
2026-09-01	24.690	24.220	25.140	24.150	-0.540	-2.181%	457.55万	0.00亿	0.000%
2026-08-31	24.470	24.760	25.150	24.010	0.310	1.268%	393.28万	0.00亿	0.000%
2026-08-28	24.600	24.450	24.990	24.410	-0.270	-1.092%	194.21万	0.00亿	0.000%
2026-08-27	24.260	24.720	24.850	24.000	0.460	1.896%	344.74万	0.00亿	0.000%
2026-08-26	23.970	24.260	24.400	23.800	0.260	1.083%	361.89万	0.00亿	0.000%
2026-08-25	23.940	24.000	24.170	23.050	0.480	2.041%	337.98万	0.00亿	0.000%
2026-08-24	23.820	23.520	24.340	23.120	-0.290	-1.218%	503.54万	0.00亿	0.000%
2026-08-21	23.170	23.810	24.100	23.000	0.300	1.276%	373.84万	0.00亿	0.000%
2026-08-20	23.010	23.510	24.380	22.510	0.430	1.863%	579.84万	0.00亿	0.000%
2026-08-19	24.700	23.080	24.700	22.520	-1.680	-6.785%	779.00万	0.00亿	0.000%
2026-08-18	24.170	24.760	24.790	23.720	0.690	2.867%	647.92万	0.00亿	0.000%
2026-08-17	23.420	24.070	24.160	23.020	0.730	3.128%	747.28万	0.00亿	0.000%
2026-08-14	22.780	23.340	23.440	22.530	0.590	2.593%	415.58万	0.00亿	0.000%
2026-08-13	22.510	22.750	23.680	22.440	0.340	1.517%	532.32万	0.00亿	0.000%
2026-08-12	22.350	22.410	22.590	22.160	0.200	0.900%	288.67万	0.00亿	0.000%
2026-08-11	22.310	22.210	22.650	21.780	-0.430	-1.899%	387.08万	0.00亿	0.000%
2026-08-10	22.070	22.640	22.800	22.060	0.540	2.443%	488.12万	0.00亿	0.000%
2026-08-07	21.850	22.100	22.690	21.740	0.160	0.729%	736.58万	0.00亿	0.000%
2026-08-06	21.640	21.940	22.070	21.100	0.480	2.237%	864.47万	0.00亿	0.000%
2026-08-05	22.300	21.460	22.500	21.120	-0.150	-0.694%	751.10万	0.00亿	0.000%
2026-08-04	21.930	21.610	22.000	21.460	0.110	0.512%	409.80万	0.00亿	0.000%
2026-08-03	21.100	21.500	21.840	20.530	0.710	3.415%	745.70万	0.00亿	0.000%
2026-07-31	20.370	20.790	21.120	20.190	0.830	4.158%	738.53万	0.00亿	0.000%
2026-07-30	20.200	19.960	20.870	19.800	-0.440	-2.157%	635.54万	0.00亿	0.000%
2026-07-29	19.910	20.400	20.400	19.470	0.370	1.847%	753.94万	0.00亿	0.000%
2026-07-28	20.400	20.030	20.870	19.950	-0.550	-2.672%	361.74万	0.00亿	0.000%
2026-07-27	20.150	20.580	20.750	19.880	0.650	3.261%	461.92万	0.00亿	0.000%
2026-07-24	20.950	19.930	20.950	19.880	-1.020	-4.869%	455.17万	0.00亿	0.000%
2026-07-23	20.510	20.950	21.120	20.390	0.650	3.202%	598.67万	0.00亿	0.000%
2026-07-22	21.160	20.300	21.450	20.300	-0.880	-4.155%	463.40万	0.00亿	0.000%
2026-07-21	21.000	21.180	21.590	20.080	0.420	2.023%	630.59万	0.00亿	0.000%
2026-07-20	21.180	20.760	21.760	20.250	-0.240	-1.143%	677.06万	0.00亿	0.000%
2026-07-17	22.290	21.000	22.460	20.630	-1.210	-5.448%	559.68万	0.00亿	0.000%
2026-07-16	21.850	22.210	23.500	21.700	-0.090	-0.404%	486.70万	0.00亿	0.000%
2026-07-15	21.840	22.300	23.270	21.690	0.460	2.106%	668.78万	0.00亿	0.000%
2026-07-14	22.170	21.840	22.170	21.110	-0.550	-2.456%	641.39万	0.00亿	0.000%
2026-07-13	24.850	22.390	24.850	22.210	-2.470	-9.936%	962.26万	0.00亿	0.000%
2026-07-10	24.000	24.860	25.930	23.800	0.860	3.583%	676.44万	0.00亿	0.000%
2026-07-09	24.480	24.000	24.480	22.990	0.010	0.042%	410.39万	0.00亿	0.000%
2026-07-08	24.560	23.990	24.700	23.900	-0.570	-2.321%	464.67万	0.00亿	0.000%
2026-07-07	25.230	24.560	25.910	24.410	-0.940	-3.686%	649.22万	0.00亿	0.000%
2026-07-06	26.000	25.500	26.690	25.080	-0.490	-1.885%	771.75万	0.00亿	0.000%
2026-07-03	25.530	25.990	27.280	24.910	0.430	1.682%	840.14万	0.00亿	0.000%
2026-07-02	26.000	25.560	26.370	24.990	-0.590	-2.256%	780.00万	0.00亿	0.000%
2026-07-01	23.870	26.150	26.520	23.650	2.270	9.506%	1,116.49万	0.00亿	0.000%
2026-06-30	22.930	23.880	23.880	22.350	1.100	4.829%	731.14万	0.00亿	0.000%
2026-06-29	22.620	22.780	23.290	22.200	-0.180	-0.784%	782.05万	0.00亿	0.000%
2026-06-26	23.910	22.960	23.910	22.580	-0.960	-4.013%	887.12万	0.00亿	0.000%
2026-06-25	24.730	23.920	25.290	23.750	-0.750	-3.040%	810.89万	0.00亿	0.000%
2026-06-24	25.220	24.670	25.550	24.270	-0.550	-2.181%	735.58万	0.00亿	0.000%
2026-06-23	26.030	25.220	26.100	24.900	-0.800	-3.075%	667.45万	0.00亿	0.000%
2026-06-22	26.210	26.020	26.400	24.900	-0.270	-1.027%	925.21万	0.00亿	0.000%
2026-06-18	25.240	26.290	26.760	25.160	0.790	3.098%	698.83万	0.00亿	0.000%
2026-06-17	24.700	25.500	26.200	24.540	0.350	1.392%	679.64万	0.00亿	0.000%
2026-06-16	25.810	25.150	26.080	24.840	-0.440	-1.719%	924.53万	0.00亿	0.000%
2026-06-15	26.010	25.590	26.300	25.110	-0.210	-0.814%	793.87万	0.00亿	0.000%
2026-06-12	25.890	25.800	26.980	25.690	0.310	1.216%	702.24万	0.00亿	0.000%
2026-06-11	25.250	25.490	25.980	24.310	0.370	1.473%	627.65万	0.00亿	0.000%
2026-06-10	26.160	25.120	26.160	24.660	-1.040	-3.976%	470.53万	0.00亿	0.000%
2026-06-09	26.340	26.160	26.790	25.640	-0.180	-0.683%	536.49万	0.00亿	0.000%
2026-06-08	26.870	26.340	27.280	25.940	-1.200	-4.357%	803.15万	0.00亿	0.000%
2026-06-05	26.020	27.540	28.640	26.020	1.520	5.842%	1,180.15万	0.00亿	0.000%
2026-06-04	25.700	26.020	26.480	24.920	0.310	1.206%	561.75万	0.00亿	0.000%
2026-06-03	25.800	25.710	26.220	24.860	0.020	0.078%	479.04万	0.00亿	0.000%
2026-06-02	26.140	25.690	26.350	24.830	-0.490	-1.872%	609.42万	0.00亿	0.000%
2026-06-01	25.730	26.180	26.950	25.720	0.580	2.266%	797.11万	0.00亿	0.000%
2026-05-29	27.870	25.600	27.870	25.400	-2.290	-8.211%	925.82万	0.00亿	0.000%
2026-05-28	27.110	27.890	28.300	26.970	0.670	2.461%	549.73万	0.00亿	0.000%
2026-05-27	28.410	27.220	28.750	26.950	-1.260	-4.424%	795.40万	0.00亿	0.000%
2026-05-26	29.480	28.480	29.590	27.960	-1.220	-4.108%	609.82万	0.00亿	0.000%
2026-05-25	30.560	29.700	31.300	29.470	-1.100	-3.571%	697.46万	0.00亿	0.000%
2026-05-22	31.270	30.800	31.300	29.300	0.440	1.449%	814.98万	0.00亿	0.000%
2026-05-21	31.900	30.360	32.290	30.200	-1.440	-4.528%	705.77万	0.00亿	0.000%
2026-05-20	32.310	31.800	32.930	31.340	-0.850	-2.603%	685.84万	0.00亿	0.000%
2026-05-19	33.330	32.650	33.330	31.860	-0.680	-2.040%	589.16万	0.00亿	0.000%
2026-05-18	33.580	33.330	34.510	32.800	-0.070	-0.210%	576.54万	0.00亿	0.000%
2026-05-15	34.300	33.400	35.480	33.060	-0.800	-2.339%	570.92万	0.00亿	0.000%
2026-05-14	36.490	34.200	36.490	34.200	-2.280	-6.250%	616.97万	0.00亿	0.000%
2026-05-13	34.580	36.480	37.530	34.100	1.890	5.464%	924.75万	0.00亿	0.000%
2026-05-12	36.610	34.590	36.790	33.460	-1.740	-4.789%	1,067.67万	0.00亿	0.000%
2026-05-11	37.100	36.330	37.460	35.880	-0.780	-2.102%	912.91万	0.00亿	0.000%
2026-05-08	34.630	37.110	37.380	34.100	2.390	6.884%	1,249.96万	0.00亿	0.000%
2026-05-07	33.500	34.720	34.810	33.100	1.220	3.642%	813.47万	0.00亿	0.000%
2026-05-06	33.100	33.500	34.800	33.100	0.420	1.270%	747.32万	0.00亿	0.000%
2026-04-30	31.780	33.080	33.480	31.420	1.490	4.717%	918.22万	0.00亿	0.000%
2026-04-29	31.610	31.590	32.130	31.160	-0.340	-1.065%	378.38万	0.00亿	0.000%
2026-04-28	32.830	31.930	32.930	31.190	-0.910	-2.771%	548.38万	0.00亿	0.000%
2026-04-27	33.160	32.840	33.290	31.800	-0.090	-0.273%	416.93万	0.00亿	0.000%
2026-04-24	33.680	32.930	34.300	32.750	-1.150	-3.374%	737.64万	0.00亿	0.000%
2026-04-23	33.680	34.080	35.660	33.310	1.850	5.740%	1,676.63万	0.00亿	0.000%
2026-04-22	32.350	32.230	32.660	31.930	-0.290	-0.892%	779.47万	0.00亿	0.000%
2026-04-21	33.360	32.520	33.580	32.240	-0.880	-2.635%	782.57万	0.00亿	0.000%
2026-04-20	33.780	33.400	33.790	31.440	0.250	0.754%	1,139.69万	0.00亿	0.000%
2026-04-17	31.800	33.150	34.060	31.360	0.400	1.221%	914.24万	0.00亿	0.000%
2026-04-16	32.930	32.750	33.290	32.300	-0.250	-0.758%	897.07万	0.00亿	0.000%
2026-04-15	32.130	33.000	33.470	32.030	0.890	2.772%	1,022.90万	0.00亿	0.000%
2026-04-14	31.970	32.110	32.750	31.430	0.240	0.753%	789.30万	0.00亿	0.000%
2026-04-13	33.060	31.870	33.220	30.990	0.000	0.000%	1,078.57万	0.00亿	0.000%
2026-04-10	33.790	33.300	34.080	32.620	0.000	0.000%	819.87万	0.00亿	0.000%
2026-04-09	32.570	32.530	33.100	31.880	0.000	0.000%	539.74万	0.00亿	0.000%
2026-04-08	31.760	33.150	33.300	31.400	0.000	0.000%	735.09万	0.00亿	0.000%
2026-04-07	30.290	30.610	31.180	30.180	0.000	0.000%	477.18万	0.00亿	0.000%
2026-04-03	30.780	30.470	31.350	30.070	0.000	0.000%	367.89万	0.00亿	0.000%
2026-04-02	31.310	30.790	31.960	30.700	0.000	0.000%	470.07万	0.00亿	0.000%
2026-04-01	31.980	31.610	31.980	30.930	0.000	0.000%	581.09万	0.00亿	0.000%