航天软件（688562）历史行情

以下为航天软件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	14.270	14.050	14.590	13.990	-0.210	-1.473%	257.77万	0.00亿	0.000%
2026-10-07	14.500	14.260	14.540	14.200	-0.210	-1.451%	197.17万	0.28亿	0.493%
2026-10-06	14.500	14.260	14.540	14.200	-0.210	-1.451%	197.17万	0.28亿	0.493%
2026-10-05	14.500	14.260	14.540	14.200	-0.210	-1.451%	197.17万	0.28亿	0.493%
2026-10-02	14.500	14.260	14.540	14.200	-0.210	-1.451%	197.17万	0.28亿	0.493%
2026-10-01	14.500	14.260	14.540	14.200	-0.210	-1.451%	197.17万	0.28亿	0.493%
2026-09-30	14.500	14.260	14.540	14.200	-0.210	-1.451%	197.17万	0.00亿	0.000%
2026-09-29	14.120	14.470	14.580	14.100	0.300	2.117%	304.92万	0.00亿	0.000%
2026-09-28	14.410	14.170	14.440	13.940	-0.260	-1.802%	254.42万	0.00亿	0.000%
2026-09-27	14.500	14.430	14.620	14.360	-0.030	-0.207%	203.16万	0.29亿	0.508%
2026-09-24	14.500	14.430	14.620	14.360	-0.030	-0.207%	203.16万	0.00亿	0.000%
2026-09-23	14.500	14.460	14.550	14.370	-0.080	-0.550%	182.47万	0.00亿	0.000%
2026-09-22	14.590	14.540	14.680	14.440	0.040	0.276%	190.19万	0.00亿	0.000%
2026-09-21	14.270	14.500	14.580	14.210	0.220	1.541%	209.97万	0.00亿	0.000%
2026-09-18	14.010	14.280	14.390	14.010	0.310	2.219%	274.79万	0.00亿	0.000%
2026-09-17	14.250	13.970	14.330	13.870	-0.290	-2.034%	284.82万	0.00亿	0.000%
2026-09-16	14.010	14.260	14.280	13.940	0.210	1.495%	202.78万	0.00亿	0.000%
2026-09-15	14.250	14.050	14.340	14.030	-0.180	-1.265%	167.38万	0.00亿	0.000%
2026-09-14	14.500	14.230	14.500	14.200	-0.210	-1.454%	236.07万	0.00亿	0.000%
2026-09-11	14.440	14.440	14.520	14.040	-0.020	-0.138%	332.00万	0.00亿	0.000%
2026-09-10	14.510	14.460	14.650	14.380	-0.190	-1.297%	205.32万	0.00亿	0.000%
2026-09-09	14.680	14.650	14.890	14.540	-0.150	-1.014%	240.39万	0.00亿	0.000%
2026-09-08	14.740	14.800	14.970	14.600	0.100	0.680%	252.71万	0.00亿	0.000%
2026-09-07	14.680	14.700	14.800	14.380	0.070	0.478%	315.90万	0.00亿	0.000%
2026-09-04	14.780	14.630	14.970	14.580	-0.030	-0.205%	400.49万	0.00亿	0.000%
2026-09-03	14.700	14.660	15.060	14.500	0.060	0.411%	548.97万	0.00亿	0.000%
2026-09-02	14.400	14.600	14.810	14.310	0.110	0.759%	322.81万	0.00亿	0.000%
2026-09-01	14.350	14.490	14.610	14.200	0.240	1.684%	340.49万	0.00亿	0.000%
2026-08-31	14.090	14.250	14.290	13.960	0.070	0.494%	258.53万	0.00亿	0.000%
2026-08-28	14.080	14.180	14.420	14.060	-0.030	-0.211%	281.72万	0.00亿	0.000%
2026-08-27	14.230	14.210	14.270	14.050	0.020	0.141%	222.09万	0.00亿	0.000%
2026-08-26	14.020	14.190	14.260	14.020	0.110	0.781%	153.49万	0.00亿	0.000%
2026-08-25	13.800	14.080	14.190	13.710	0.180	1.295%	221.28万	0.00亿	0.000%
2026-08-24	13.960	13.900	14.360	13.750	-0.090	-0.643%	291.94万	0.00亿	0.000%
2026-08-21	13.730	13.990	14.050	13.620	0.120	0.865%	245.65万	0.00亿	0.000%
2026-08-20	13.700	13.870	14.020	13.690	0.180	1.315%	234.98万	0.00亿	0.000%
2026-08-19	14.770	13.690	14.840	13.670	-0.740	-5.128%	494.89万	0.00亿	0.000%
2026-08-18	14.460	14.430	14.460	14.120	-0.010	-0.069%	320.82万	0.00亿	0.000%
2026-08-17	14.390	14.440	14.510	14.230	0.060	0.417%	323.21万	0.00亿	0.000%
2026-08-14	14.420	14.380	14.460	14.200	0.030	0.209%	214.35万	0.00亿	0.000%
2026-08-13	14.780	14.350	14.780	14.330	-0.240	-1.645%	341.83万	0.00亿	0.000%
2026-08-12	14.500	14.590	14.710	14.470	0.070	0.482%	210.15万	0.00亿	0.000%
2026-08-11	14.700	14.520	14.720	14.330	-0.290	-1.958%	268.77万	0.00亿	0.000%
2026-08-10	14.560	14.810	14.820	14.340	0.310	2.138%	380.99万	0.00亿	0.000%
2026-08-07	14.410	14.500	14.550	14.070	0.030	0.207%	405.31万	0.00亿	0.000%
2026-08-06	14.300	14.470	14.720	14.250	0.000	0.000%	414.35万	0.00亿	0.000%
2026-08-05	14.500	14.470	14.680	14.330	0.050	0.347%	361.86万	0.00亿	0.000%
2026-08-04	14.480	14.420	14.530	14.300	0.090	0.628%	272.45万	0.00亿	0.000%
2026-08-03	13.880	14.330	14.340	13.870	0.450	3.242%	379.47万	0.00亿	0.000%
2026-07-31	13.700	13.880	14.230	13.700	0.420	3.120%	437.09万	0.00亿	0.000%
2026-07-30	13.630	13.460	13.790	13.400	-0.140	-1.029%	316.24万	0.00亿	0.000%
2026-07-29	13.440	13.600	13.680	13.260	0.210	1.568%	256.62万	0.00亿	0.000%
2026-07-28	13.200	13.390	13.590	13.200	0.050	0.375%	277.48万	0.00亿	0.000%
2026-07-27	12.860	13.340	13.350	12.860	0.430	3.331%	257.62万	0.00亿	0.000%
2026-07-24	13.290	12.910	13.420	12.910	-0.470	-3.513%	271.30万	0.00亿	0.000%
2026-07-23	13.000	13.380	13.450	12.990	0.150	1.134%	384.41万	0.00亿	0.000%
2026-07-22	13.470	13.230	13.630	13.140	-0.400	-2.935%	368.04万	0.00亿	0.000%
2026-07-21	13.490	13.630	13.770	12.950	0.190	1.414%	442.60万	0.00亿	0.000%
2026-07-20	13.540	13.440	13.880	13.010	-0.070	-0.518%	416.61万	0.00亿	0.000%
2026-07-17	14.080	13.510	14.240	13.450	-0.590	-4.184%	486.15万	0.00亿	0.000%
2026-07-16	14.110	14.100	14.320	13.920	-0.160	-1.122%	266.81万	0.00亿	0.000%
2026-07-15	13.870	14.260	14.460	13.870	0.240	1.712%	423.93万	0.00亿	0.000%
2026-07-14	14.180	14.020	14.180	13.580	-0.120	-0.849%	427.48万	0.00亿	0.000%
2026-07-13	15.260	14.140	15.380	14.050	-1.100	-7.218%	770.10万	0.00亿	0.000%
2026-07-10	14.260	15.240	16.020	14.260	0.790	5.467%	924.41万	0.00亿	0.000%
2026-07-09	14.110	14.450	14.480	13.820	0.340	2.410%	401.09万	0.00亿	0.000%
2026-07-08	14.380	14.110	14.450	13.990	-0.230	-1.604%	386.05万	0.00亿	0.000%
2026-07-07	14.810	14.340	14.950	14.200	-0.430	-2.911%	331.44万	0.00亿	0.000%
2026-07-06	15.410	14.770	15.670	14.770	-0.790	-5.077%	383.47万	0.00亿	0.000%
2026-07-03	15.050	15.560	15.840	15.010	0.550	3.664%	463.02万	0.00亿	0.000%
2026-07-02	15.330	15.010	15.850	15.000	-0.300	-1.960%	489.88万	0.00亿	0.000%
2026-07-01	15.140	15.310	15.580	15.000	0.250	1.660%	411.95万	0.00亿	0.000%
2026-06-30	14.500	15.060	15.280	14.400	0.560	3.862%	433.75万	0.00亿	0.000%
2026-06-29	14.560	14.500	14.670	14.150	-0.160	-1.091%	366.96万	0.00亿	0.000%
2026-06-26	14.660	14.660	14.910	14.210	-0.230	-1.545%	437.13万	0.00亿	0.000%
2026-06-25	15.490	14.890	15.630	14.770	-0.690	-4.429%	652.78万	0.00亿	0.000%
2026-06-24	15.700	15.580	15.820	15.230	-0.240	-1.517%	444.90万	0.00亿	0.000%
2026-06-23	16.060	15.820	16.340	15.730	-0.410	-2.526%	319.83万	0.00亿	0.000%
2026-06-22	16.470	16.230	16.480	15.560	-0.100	-0.612%	509.38万	0.00亿	0.000%
2026-06-18	16.390	16.330	16.600	16.060	-0.050	-0.305%	389.04万	0.00亿	0.000%
2026-06-17	16.510	16.380	16.850	16.220	-0.390	-2.326%	325.74万	0.00亿	0.000%
2026-06-16	16.650	16.770	16.920	16.440	0.170	1.024%	324.16万	0.00亿	0.000%
2026-06-15	16.890	16.600	17.000	16.450	-0.270	-1.600%	516.32万	0.00亿	0.000%
2026-06-12	16.320	16.870	17.250	16.250	0.740	4.588%	581.06万	0.00亿	0.000%
2026-06-11	16.460	16.130	16.470	15.930	-0.360	-2.183%	307.82万	0.00亿	0.000%
2026-06-10	16.900	16.490	17.100	16.190	-0.410	-2.426%	330.72万	0.00亿	0.000%
2026-06-09	16.880	16.900	16.940	16.660	0.100	0.595%	227.79万	0.00亿	0.000%
2026-06-08	16.320	16.800	16.850	16.260	0.120	0.719%	335.74万	0.00亿	0.000%
2026-06-05	16.430	16.680	16.900	16.250	0.260	1.583%	314.21万	0.00亿	0.000%
2026-06-04	17.190	16.420	17.190	16.200	-0.620	-3.638%	424.13万	0.00亿	0.000%
2026-06-03	17.180	17.040	17.430	16.910	-0.140	-0.815%	351.55万	0.00亿	0.000%
2026-06-02	17.200	17.180	17.530	16.970	-0.140	-0.808%	322.25万	0.00亿	0.000%
2026-06-01	17.220	17.320	17.540	17.100	0.180	1.050%	376.19万	0.00亿	0.000%
2026-05-29	17.590	17.140	18.190	17.040	-0.310	-1.777%	603.49万	0.00亿	0.000%
2026-05-28	17.350	17.450	17.640	16.880	0.130	0.751%	477.07万	0.00亿	0.000%
2026-05-27	18.020	17.320	18.080	17.120	-0.690	-3.831%	469.93万	0.00亿	0.000%
2026-05-26	18.670	18.010	18.800	17.660	-0.960	-5.061%	585.34万	0.00亿	0.000%
2026-05-25	18.290	18.970	19.690	18.290	0.930	5.155%	796.22万	0.00亿	0.000%
2026-05-22	17.720	18.040	18.140	17.460	0.380	2.152%	386.14万	0.00亿	0.000%
2026-05-21	18.560	17.660	18.760	17.580	-0.900	-4.849%	561.74万	0.00亿	0.000%
2026-05-20	18.690	18.560	18.970	18.330	-0.200	-1.066%	351.27万	0.00亿	0.000%
2026-05-19	18.500	18.760	18.880	18.340	0.180	0.969%	375.65万	0.00亿	0.000%
2026-05-18	18.150	18.580	18.840	18.080	0.280	1.530%	422.06万	0.00亿	0.000%
2026-05-15	18.500	18.300	18.780	18.180	-0.220	-1.188%	467.57万	0.00亿	0.000%
2026-05-14	19.360	18.520	19.480	18.470	-0.850	-4.388%	669.45万	0.00亿	0.000%
2026-05-13	19.380	19.370	19.420	18.930	-0.010	-0.052%	561.62万	0.00亿	0.000%
2026-05-12	19.900	19.380	19.970	19.360	-0.590	-2.954%	589.96万	0.00亿	0.000%
2026-05-11	20.050	19.970	20.280	19.830	0.050	0.251%	709.14万	0.00亿	0.000%
2026-05-08	19.010	19.920	20.050	18.960	0.860	4.512%	901.69万	0.00亿	0.000%
2026-05-07	19.050	19.060	19.090	18.710	0.160	0.847%	564.56万	0.00亿	0.000%
2026-05-06	18.580	18.900	19.180	18.580	0.310	1.668%	725.47万	0.00亿	0.000%
2026-04-30	18.560	18.590	18.650	17.980	-0.390	-2.055%	923.92万	0.00亿	0.000%
2026-04-29	18.510	18.980	19.290	18.470	0.480	2.595%	493.60万	0.00亿	0.000%
2026-04-28	19.340	18.500	19.490	18.390	-0.950	-4.884%	520.01万	0.00亿	0.000%
2026-04-27	19.180	19.450	19.540	19.080	0.120	0.621%	299.47万	0.00亿	0.000%
2026-04-24	19.510	19.330	19.630	19.110	-0.320	-1.628%	343.91万	0.00亿	0.000%
2026-04-23	20.040	19.650	20.060	19.490	-0.390	-1.946%	435.20万	0.00亿	0.000%
2026-04-22	19.930	20.040	20.070	19.750	-0.020	-0.100%	356.12万	0.00亿	0.000%
2026-04-21	20.320	20.060	20.350	19.910	-0.330	-1.618%	394.52万	0.00亿	0.000%
2026-04-20	19.910	20.390	20.540	19.910	0.370	1.848%	511.38万	0.00亿	0.000%
2026-04-17	19.890	20.020	20.420	19.760	0.130	0.654%	315.16万	0.00亿	0.000%
2026-04-16	20.000	19.890	20.060	19.700	0.010	0.050%	402.66万	0.00亿	0.000%
2026-04-15	19.960	19.880	20.490	19.830	-0.090	-0.451%	654.38万	0.00亿	0.000%
2026-04-14	19.300	19.970	20.020	19.160	0.820	4.282%	668.12万	0.00亿	0.000%
2026-04-13	18.730	19.150	19.220	18.610	0.000	0.000%	335.28万	0.00亿	0.000%
2026-04-10	18.750	18.830	19.180	18.750	0.000	0.000%	317.16万	0.00亿	0.000%
2026-04-09	19.010	18.730	19.130	18.680	0.000	0.000%	383.17万	0.00亿	0.000%
2026-04-08	18.590	19.160	19.210	18.570	0.000	0.000%	460.14万	0.00亿	0.000%
2026-04-07	18.150	18.170	18.400	18.000	0.000	0.000%	311.52万	0.00亿	0.000%
2026-04-03	18.600	18.200	18.860	18.130	0.000	0.000%	364.72万	0.00亿	0.000%
2026-04-02	19.010	18.680	19.240	18.540	0.000	0.000%	474.42万	0.00亿	0.000%
2026-04-01	19.680	19.170	19.770	18.950	0.000	0.000%	690.47万	0.00亿	0.000%