航天环宇（688523）历史行情

以下为航天环宇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	37.480	35.620	37.970	35.600	-2.130	-5.642%	167.61万	0.61亿	0.412%
2026-10-08	37.440	37.750	39.100	37.290	0.330	0.882%	297.85万	0.00亿	0.000%
2026-10-07	37.870	37.420	38.480	37.240	-0.170	-0.452%	183.50万	0.69亿	0.451%
2026-10-06	37.870	37.420	38.480	37.240	-0.170	-0.452%	183.50万	0.69亿	0.451%
2026-10-05	37.870	37.420	38.480	37.240	-0.170	-0.452%	183.50万	0.69亿	0.451%
2026-10-02	37.870	37.420	38.480	37.240	-0.170	-0.452%	183.50万	0.69亿	0.451%
2026-10-01	37.870	37.420	38.480	37.240	-0.170	-0.452%	183.50万	0.69亿	0.451%
2026-09-30	37.870	37.420	38.480	37.240	-0.170	-0.452%	183.50万	0.00亿	0.000%
2026-09-29	37.990	37.590	38.490	37.300	-0.480	-1.261%	224.15万	0.00亿	0.000%
2026-09-28	39.320	38.070	39.860	37.500	-1.450	-3.669%	272.52万	0.00亿	0.000%
2026-09-27	39.750	39.520	40.390	39.010	-0.220	-0.554%	303.72万	1.20亿	0.746%
2026-09-24	39.750	39.520	40.390	39.010	-0.220	-0.554%	303.72万	0.00亿	0.000%
2026-09-23	40.120	39.740	40.200	39.480	-0.450	-1.120%	210.20万	0.00亿	0.000%
2026-09-22	41.440	40.190	41.690	40.150	-0.910	-2.214%	298.52万	0.00亿	0.000%
2026-09-21	41.890	41.100	42.230	41.010	-0.570	-1.368%	235.50万	0.00亿	0.000%
2026-09-18	40.390	41.670	41.850	40.390	1.340	3.323%	355.28万	0.00亿	0.000%
2026-09-17	41.130	40.330	41.880	40.240	-0.990	-2.396%	234.56万	0.00亿	0.000%
2026-09-16	40.480	41.320	41.900	40.050	0.840	2.075%	266.75万	0.00亿	0.000%
2026-09-15	40.690	40.480	41.290	40.210	-0.010	-0.025%	207.76万	0.00亿	0.000%
2026-09-14	40.660	40.490	40.900	40.000	-0.410	-1.002%	198.56万	0.00亿	0.000%
2026-09-11	41.500	40.900	42.120	40.110	-1.020	-2.433%	308.97万	0.00亿	0.000%
2026-09-10	41.050	41.920	42.700	40.800	0.430	1.036%	335.90万	0.00亿	0.000%
2026-09-09	41.090	41.490	42.260	40.690	0.400	0.973%	306.71万	0.00亿	0.000%
2026-09-08	41.180	41.090	42.110	40.610	0.080	0.195%	237.23万	0.00亿	0.000%
2026-09-07	41.190	41.010	41.730	40.600	-0.020	-0.049%	279.08万	0.00亿	0.000%
2026-09-04	41.080	41.030	42.480	40.650	0.130	0.318%	325.31万	0.00亿	0.000%
2026-09-03	41.700	40.900	41.700	40.400	-0.170	-0.414%	199.54万	0.00亿	0.000%
2026-09-02	41.000	41.070	41.570	40.510	-0.370	-0.893%	265.55万	0.00亿	0.000%
2026-09-01	41.990	41.440	42.160	40.730	-0.560	-1.333%	268.20万	0.00亿	0.000%
2026-08-31	40.310	42.000	42.170	40.120	1.300	3.194%	364.77万	0.00亿	0.000%
2026-08-28	41.680	40.700	42.780	40.670	-1.040	-2.492%	325.40万	0.00亿	0.000%
2026-08-27	40.870	41.740	41.900	39.750	1.570	3.908%	336.16万	0.00亿	0.000%
2026-08-26	39.780	40.170	40.740	39.510	-0.030	-0.075%	270.61万	0.00亿	0.000%
2026-08-25	40.680	40.200	40.940	39.180	-0.400	-0.985%	320.56万	0.00亿	0.000%
2026-08-24	41.690	40.600	42.050	39.930	-1.430	-3.402%	394.12万	0.00亿	0.000%
2026-08-21	41.670	42.030	42.780	41.000	0.360	0.864%	448.66万	0.00亿	0.000%
2026-08-20	44.110	41.670	44.950	41.500	-2.220	-5.058%	771.39万	0.00亿	0.000%
2026-08-19	50.570	43.890	51.490	43.800	-5.560	-11.244%	1,246.50万	0.00亿	0.000%
2026-08-18	49.030	49.450	49.850	47.850	0.460	0.939%	445.69万	0.00亿	0.000%
2026-08-17	48.000	48.990	49.110	47.190	1.860	3.947%	357.50万	0.00亿	0.000%
2026-08-14	47.340	47.130	47.340	45.720	0.390	0.834%	330.21万	0.00亿	0.000%
2026-08-13	47.380	46.740	48.290	46.670	-0.380	-0.806%	406.27万	0.00亿	0.000%
2026-08-12	46.490	47.120	47.440	45.230	1.130	2.457%	397.46万	0.00亿	0.000%
2026-08-11	45.300	45.990	46.880	45.130	-3.370	-6.827%	675.74万	0.00亿	0.000%
2026-08-10	48.500	49.360	49.490	46.700	1.060	2.195%	598.36万	0.00亿	0.000%
2026-08-07	46.060	48.300	48.480	45.460	2.400	5.229%	595.88万	0.00亿	0.000%
2026-08-06	44.960	45.900	47.500	44.010	0.570	1.257%	541.25万	0.00亿	0.000%
2026-08-05	44.400	45.330	46.460	44.240	0.960	2.164%	578.62万	0.00亿	0.000%
2026-08-04	42.580	44.370	44.600	41.900	2.560	6.123%	639.40万	0.00亿	0.000%
2026-08-03	39.180	41.810	42.580	38.760	2.810	7.205%	616.36万	0.00亿	0.000%
2026-07-31	38.530	39.000	40.390	38.510	1.590	4.250%	525.79万	0.00亿	0.000%
2026-07-30	39.210	37.410	39.980	37.120	-1.890	-4.809%	383.67万	0.00亿	0.000%
2026-07-29	39.730	39.300	40.120	38.100	-0.500	-1.256%	403.96万	0.00亿	0.000%
2026-07-28	40.820	39.800	41.990	39.590	-1.880	-4.511%	350.78万	0.00亿	0.000%
2026-07-27	40.000	41.680	42.100	39.830	1.180	2.914%	393.03万	0.00亿	0.000%
2026-07-24	42.030	40.500	43.030	40.500	-2.540	-5.901%	423.65万	0.00亿	0.000%
2026-07-23	41.300	43.040	43.820	40.000	1.500	3.611%	639.17万	0.00亿	0.000%
2026-07-22	41.790	41.540	43.500	41.000	-1.160	-2.717%	669.61万	0.00亿	0.000%
2026-07-21	42.620	42.700	42.980	38.490	0.950	2.275%	728.73万	0.00亿	0.000%
2026-07-20	43.600	41.750	44.300	40.110	-1.250	-2.907%	691.34万	0.00亿	0.000%
2026-07-17	48.000	43.000	48.530	43.000	-5.550	-11.432%	829.21万	0.00亿	0.000%
2026-07-16	49.050	48.550	50.000	45.000	-2.900	-5.637%	804.06万	0.00亿	0.000%
2026-07-15	50.020	51.450	52.500	48.880	1.340	2.674%	1,016.27万	0.00亿	0.000%
2026-07-14	57.060	50.110	57.570	48.000	-8.120	-13.945%	1,395.66万	0.00亿	0.000%
2026-07-13	61.000	58.230	61.000	54.000	-2.950	-4.822%	1,836.68万	0.00亿	0.000%
2026-07-10	49.990	61.180	61.180	49.340	10.200	20.008%	1,623.00万	0.00亿	0.000%
2026-07-09	48.290	50.980	51.200	47.800	2.210	4.531%	688.92万	0.00亿	0.000%
2026-07-08	49.990	48.770	51.850	48.720	-1.470	-2.926%	672.83万	0.00亿	0.000%
2026-07-07	53.080	50.240	54.800	49.950	-3.330	-6.216%	772.57万	0.00亿	0.000%
2026-07-06	59.690	53.570	59.730	52.630	-5.220	-8.879%	1,214.94万	0.00亿	0.000%
2026-07-03	51.480	58.790	59.990	51.250	8.210	16.232%	1,319.12万	0.00亿	0.000%
2026-07-02	52.920	50.580	53.800	50.400	-2.550	-4.800%	610.64万	0.00亿	0.000%
2026-07-01	52.910	53.130	54.280	52.100	0.730	1.393%	642.76万	0.00亿	0.000%
2026-06-30	50.260	52.400	54.040	49.850	2.450	4.905%	710.78万	0.00亿	0.000%
2026-06-29	51.430	49.950	51.500	49.000	-1.550	-3.010%	704.61万	0.00亿	0.000%
2026-06-26	48.800	51.500	53.200	47.270	1.590	3.186%	1,023.97万	0.00亿	0.000%
2026-06-25	50.300	49.910	52.530	49.690	-1.040	-2.041%	438.25万	0.00亿	0.000%
2026-06-24	50.300	50.950	51.980	48.500	0.570	1.131%	515.15万	0.00亿	0.000%
2026-06-23	53.000	50.380	53.920	50.000	-2.460	-4.656%	485.09万	0.00亿	0.000%
2026-06-22	54.000	52.840	54.180	51.200	-1.340	-2.473%	561.94万	0.00亿	0.000%
2026-06-18	52.510	54.180	55.210	51.890	0.980	1.842%	602.32万	0.00亿	0.000%
2026-06-17	52.630	53.200	54.610	51.670	0.570	1.083%	615.51万	0.00亿	0.000%
2026-06-16	55.000	52.630	55.590	51.880	-1.210	-2.247%	792.72万	0.00亿	0.000%
2026-06-15	53.990	53.840	55.000	52.850	0.490	0.918%	671.59万	0.00亿	0.000%
2026-06-12	53.560	53.350	57.520	52.460	0.080	0.150%	1,271.78万	0.00亿	0.000%
2026-06-11	53.050	53.270	54.100	50.700	0.280	0.528%	1,008.77万	0.00亿	0.000%
2026-06-10	58.700	52.990	59.900	52.570	-6.300	-10.626%	1,082.98万	0.00亿	0.000%
2026-06-09	57.430	59.290	61.500	57.430	0.690	1.177%	802.31万	0.00亿	0.000%
2026-06-08	57.800	58.600	62.390	56.800	-1.490	-2.480%	772.08万	0.00亿	0.000%
2026-06-05	58.240	60.090	60.980	57.370	2.490	4.323%	998.28万	0.00亿	0.000%
2026-06-04	57.300	57.600	58.490	56.620	-1.150	-1.957%	404.61万	0.00亿	0.000%
2026-06-03	57.000	58.750	61.090	56.390	2.030	3.579%	650.64万	0.00亿	0.000%
2026-06-02	57.850	56.720	57.860	54.800	-0.560	-0.978%	474.22万	0.00亿	0.000%
2026-06-01	57.550	57.280	59.850	56.430	0.850	1.506%	778.44万	0.00亿	0.000%
2026-05-29	62.770	56.430	62.820	56.000	-6.340	-10.100%	828.81万	0.00亿	0.000%
2026-05-28	62.100	62.770	64.270	61.080	0.980	1.586%	528.56万	0.00亿	0.000%
2026-05-27	65.000	61.790	65.100	61.080	-2.410	-3.754%	533.06万	0.00亿	0.000%
2026-05-26	67.610	64.200	68.060	63.000	-3.820	-5.616%	683.54万	0.00亿	0.000%
2026-05-25	68.500	68.020	69.790	66.590	0.000	0.000%	595.49万	0.00亿	0.000%
2026-05-22	66.670	68.020	68.650	65.080	1.350	2.025%	577.31万	0.00亿	0.000%
2026-05-21	69.980	66.670	71.710	66.480	-2.860	-4.113%	777.83万	0.00亿	0.000%
2026-05-20	71.110	69.530	71.250	68.910	-1.220	-1.724%	512.41万	0.00亿	0.000%
2026-05-19	74.500	70.750	74.530	69.680	-2.980	-4.042%	694.19万	0.00亿	0.000%
2026-05-18	74.880	73.730	76.900	73.020	0.010	0.014%	847.15万	0.00亿	0.000%
2026-05-15	78.000	73.720	79.200	72.700	-3.680	-4.755%	887.77万	0.00亿	0.000%
2026-05-14	83.670	77.400	84.000	77.330	-7.250	-8.565%	1,002.64万	0.00亿	0.000%
2026-05-13	86.050	84.650	86.160	83.060	-1.400	-1.627%	860.92万	0.00亿	0.000%
2026-05-12	88.260	86.050	90.450	84.240	-2.210	-2.504%	1,126.55万	0.00亿	0.000%
2026-05-11	83.410	88.260	89.630	83.030	5.370	6.478%	1,496.92万	0.00亿	0.000%
2026-05-08	71.440	82.890	83.930	70.980	10.740	14.886%	1,857.44万	0.00亿	0.000%
2026-05-07	67.980	72.150	72.680	66.610	4.870	7.238%	1,096.08万	0.00亿	0.000%
2026-05-06	66.000	67.280	71.170	65.000	1.770	2.702%	1,026.40万	0.00亿	0.000%
2026-04-30	62.620	65.510	66.440	62.500	2.550	4.050%	715.75万	0.00亿	0.000%
2026-04-29	61.760	62.960	63.190	61.710	1.220	1.976%	425.10万	0.00亿	0.000%
2026-04-28	63.800	61.740	63.850	61.180	-2.430	-3.787%	475.31万	0.00亿	0.000%
2026-04-27	63.460	64.170	64.560	60.670	-1.670	-2.536%	862.99万	0.00亿	0.000%
2026-04-24	70.010	65.840	70.010	65.800	-4.970	-7.019%	859.45万	0.00亿	0.000%
2026-04-23	70.250	70.810	73.600	68.600	-0.050	-0.071%	944.71万	0.00亿	0.000%
2026-04-22	70.000	70.860	71.490	68.710	-2.040	-2.798%	843.20万	0.00亿	0.000%
2026-04-21	72.480	72.900	74.690	71.060	-1.820	-2.436%	1,044.20万	0.00亿	0.000%
2026-04-20	69.250	74.720	76.980	69.060	4.820	6.896%	1,478.44万	0.00亿	0.000%
2026-04-17	69.500	69.900	70.550	67.280	0.580	0.837%	785.53万	0.00亿	0.000%
2026-04-16	68.570	69.320	70.330	67.000	0.410	0.595%	929.29万	0.00亿	0.000%
2026-04-15	66.680	68.910	72.490	66.680	2.250	3.375%	1,598.76万	0.00亿	0.000%
2026-04-14	59.550	66.660	67.930	58.810	7.590	12.849%	1,325.33万	0.00亿	0.000%
2026-04-13	59.000	59.070	60.460	58.600	0.000	0.000%	405.64万	0.00亿	0.000%
2026-04-10	60.390	59.540	61.980	59.410	0.000	0.000%	543.48万	0.00亿	0.000%
2026-04-09	62.010	60.350	62.830	60.200	0.000	0.000%	588.12万	0.00亿	0.000%
2026-04-08	60.000	62.930	63.000	59.640	0.000	0.000%	675.12万	0.00亿	0.000%
2026-04-07	59.440	58.250	60.200	57.670	0.000	0.000%	389.45万	0.00亿	0.000%
2026-04-03	61.800	59.420	62.760	59.080	0.000	0.000%	440.84万	0.00亿	0.000%
2026-04-02	62.740	60.610	64.440	60.180	0.000	0.000%	570.76万	0.00亿	0.000%
2026-04-01	65.850	63.230	65.880	61.800	0.000	0.000%	823.00万	0.00亿	0.000%