航材股份（688563）历史行情

以下为航材股份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	50.110	49.000	50.450	48.280	-1.090	-2.176%	260.23万	0.00亿	0.000%
2026-10-07	50.450	50.090	50.760	49.800	-0.030	-0.060%	218.74万	1.10亿	1.614%
2026-10-06	50.450	50.090	50.760	49.800	-0.030	-0.060%	218.74万	1.10亿	1.614%
2026-10-05	50.450	50.090	50.760	49.800	-0.030	-0.060%	218.74万	1.10亿	1.614%
2026-10-02	50.450	50.090	50.760	49.800	-0.030	-0.060%	218.74万	1.10亿	1.614%
2026-10-01	50.450	50.090	50.760	49.800	-0.030	-0.060%	218.74万	1.10亿	1.614%
2026-09-30	50.450	50.090	50.760	49.800	-0.030	-0.060%	218.74万	0.00亿	0.000%
2026-09-29	52.200	50.120	52.650	50.000	-2.100	-4.021%	336.95万	0.00亿	0.000%
2026-09-28	52.780	52.220	53.550	51.900	-0.570	-1.080%	182.18万	0.00亿	0.000%
2026-09-27	54.210	52.790	54.350	52.300	-1.420	-2.619%	262.59万	1.39亿	1.937%
2026-09-24	54.210	52.790	54.350	52.300	-1.420	-2.619%	262.59万	0.00亿	0.000%
2026-09-23	54.500	54.210	54.730	53.710	-0.310	-0.569%	205.37万	0.00亿	0.000%
2026-09-22	56.000	54.520	56.490	54.490	-1.600	-2.851%	198.11万	0.00亿	0.000%
2026-09-21	55.290	56.120	56.980	54.930	0.720	1.300%	183.23万	0.00亿	0.000%
2026-09-18	55.300	55.400	55.900	54.880	0.100	0.181%	208.37万	0.00亿	0.000%
2026-09-17	55.680	55.300	56.720	55.240	-0.520	-0.932%	180.35万	0.00亿	0.000%
2026-09-16	55.400	55.820	55.850	54.600	0.110	0.197%	198.78万	0.00亿	0.000%
2026-09-15	57.180	55.710	57.200	55.000	-1.730	-3.012%	283.52万	0.00亿	0.000%
2026-09-14	54.910	57.440	57.770	53.810	2.240	4.058%	582.57万	0.00亿	0.000%
2026-09-11	54.600	55.200	55.400	54.010	0.130	0.236%	310.91万	0.00亿	0.000%
2026-09-10	55.500	55.070	56.010	54.560	-0.630	-1.131%	297.94万	0.00亿	0.000%
2026-09-09	54.500	55.700	56.300	54.100	0.940	1.717%	427.58万	0.00亿	0.000%
2026-09-08	52.900	54.760	55.300	52.830	1.670	3.146%	414.48万	0.00亿	0.000%
2026-09-07	52.540	53.090	53.710	51.600	0.180	0.340%	336.83万	0.00亿	0.000%
2026-09-04	50.280	52.910	53.580	50.200	2.750	5.482%	578.46万	0.00亿	0.000%
2026-09-03	50.150	50.160	50.540	49.900	0.010	0.020%	104.14万	0.00亿	0.000%
2026-09-02	49.900	50.150	50.550	49.590	0.100	0.200%	137.97万	0.00亿	0.000%
2026-09-01	49.890	50.050	50.740	49.800	0.110	0.220%	124.75万	0.00亿	0.000%
2026-08-31	49.700	49.940	50.250	49.300	0.040	0.080%	121.70万	0.00亿	0.000%
2026-08-28	50.100	49.900	50.510	49.820	-0.080	-0.160%	103.90万	0.00亿	0.000%
2026-08-27	49.660	49.980	50.140	49.260	0.330	0.665%	104.31万	0.00亿	0.000%
2026-08-26	49.230	49.650	50.010	49.220	0.370	0.751%	98.71万	0.00亿	0.000%
2026-08-25	49.100	49.280	49.580	48.880	0.030	0.061%	75.84万	0.00亿	0.000%
2026-08-24	49.920	49.250	50.340	49.210	-0.700	-1.401%	102.16万	0.00亿	0.000%
2026-08-21	49.590	49.950	50.400	49.360	0.050	0.100%	89.93万	0.00亿	0.000%
2026-08-20	49.680	49.900	50.230	49.680	0.100	0.201%	85.36万	0.00亿	0.000%
2026-08-19	51.280	49.800	51.460	49.720	-1.160	-2.276%	179.51万	0.00亿	0.000%
2026-08-18	51.880	50.960	51.880	50.400	-0.910	-1.754%	186.28万	0.00亿	0.000%
2026-08-17	51.780	51.870	52.170	51.550	0.070	0.135%	126.28万	0.00亿	0.000%
2026-08-14	51.340	51.800	52.090	51.090	0.500	0.975%	128.86万	0.00亿	0.000%
2026-08-13	51.820	51.300	52.210	51.300	-0.510	-0.984%	109.13万	0.00亿	0.000%
2026-08-12	52.290	51.810	52.650	51.730	-0.630	-1.201%	130.78万	0.00亿	0.000%
2026-08-11	52.080	52.440	52.800	51.260	-0.360	-0.682%	200.23万	0.00亿	0.000%
2026-08-10	51.980	52.800	52.940	51.320	1.090	2.108%	215.91万	0.00亿	0.000%
2026-08-07	51.950	51.710	51.950	50.950	-0.190	-0.366%	176.45万	0.00亿	0.000%
2026-08-06	52.660	51.900	52.840	51.660	-0.880	-1.667%	214.25万	0.00亿	0.000%
2026-08-05	52.970	52.780	53.210	52.550	-0.210	-0.396%	200.99万	0.00亿	0.000%
2026-08-04	53.020	52.990	53.280	52.310	-0.030	-0.057%	200.32万	0.00亿	0.000%
2026-08-03	51.560	53.020	53.500	51.400	1.420	2.752%	285.03万	0.00亿	0.000%
2026-07-31	51.600	51.600	52.160	51.040	0.360	0.703%	230.32万	0.00亿	0.000%
2026-07-30	50.880	51.240	51.740	50.670	0.150	0.294%	191.78万	0.00亿	0.000%
2026-07-29	49.510	51.090	51.330	49.510	1.560	3.150%	256.40万	0.00亿	0.000%
2026-07-28	50.420	49.530	50.770	49.130	-1.280	-2.519%	176.88万	0.00亿	0.000%
2026-07-27	50.000	50.810	50.820	49.700	0.810	1.620%	149.74万	0.00亿	0.000%
2026-07-24	50.490	50.000	51.340	50.000	-0.830	-1.633%	167.21万	0.00亿	0.000%
2026-07-23	50.260	50.830	50.990	49.890	0.710	1.417%	145.78万	0.00亿	0.000%
2026-07-22	50.750	50.120	50.890	49.870	-0.810	-1.590%	172.63万	0.00亿	0.000%
2026-07-21	48.900	50.930	51.150	48.800	2.050	4.194%	308.64万	0.00亿	0.000%
2026-07-20	48.700	48.880	49.500	47.700	0.690	1.432%	217.47万	0.00亿	0.000%
2026-07-17	49.560	48.190	50.200	48.190	-1.610	-3.233%	230.52万	0.00亿	0.000%
2026-07-16	50.000	49.800	50.400	49.500	-0.350	-0.698%	154.57万	0.00亿	0.000%
2026-07-15	48.970	50.150	50.420	48.970	1.040	2.118%	211.88万	0.00亿	0.000%
2026-07-14	48.600	49.110	49.540	47.700	0.010	0.020%	222.61万	0.00亿	0.000%
2026-07-13	50.570	49.100	50.800	48.730	-1.800	-3.536%	260.41万	0.00亿	0.000%
2026-07-10	49.490	50.900	52.730	49.000	1.414	2.857%	396.51万	0.00亿	0.000%
2026-07-09	48.795	49.486	49.595	47.975	1.000	2.062%	182.52万	0.00亿	0.000%
2026-07-08	49.245	48.486	49.655	48.486	-0.859	-1.741%	158.00万	0.00亿	0.000%
2026-07-07	50.785	49.345	51.285	49.285	-1.660	-3.255%	215.04万	0.00亿	0.000%
2026-07-06	51.785	51.005	53.865	50.835	-0.900	-1.734%	339.31万	0.00亿	0.000%
2026-07-03	50.085	51.905	52.105	50.085	1.580	3.140%	312.29万	0.00亿	0.000%
2026-07-02	51.236	50.325	51.855	50.126	-0.870	-1.699%	237.58万	0.00亿	0.000%
2026-07-01	51.035	51.195	52.056	50.585	0.180	0.353%	257.88万	0.00亿	0.000%
2026-06-30	47.685	51.015	51.785	47.486	3.330	6.983%	493.51万	0.00亿	0.000%
2026-06-29	47.325	47.685	48.335	46.445	0.360	0.761%	327.75万	0.00亿	0.000%
2026-06-26	48.995	47.325	49.535	46.785	-1.860	-3.782%	422.65万	0.00亿	0.000%
2026-06-25	49.165	49.185	50.145	48.785	-0.480	-0.966%	254.93万	0.00亿	0.000%
2026-06-24	49.315	49.665	50.345	49.175	0.030	0.060%	200.13万	0.00亿	0.000%
2026-06-23	50.345	49.635	50.615	49.295	-0.800	-1.586%	233.44万	0.00亿	0.000%
2026-06-22	51.185	50.435	51.185	48.785	-0.630	-1.234%	372.73万	0.00亿	0.000%
2026-06-18	50.965	51.065	51.945	50.335	-0.150	-0.293%	245.06万	0.00亿	0.000%
2026-06-17	50.785	51.215	51.486	50.605	0.250	0.491%	219.23万	0.00亿	0.000%
2026-06-16	51.675	50.965	52.145	50.655	-0.380	-0.740%	302.20万	0.00亿	0.000%
2026-06-15	51.085	51.345	51.535	49.865	0.270	0.529%	261.71万	0.00亿	0.000%
2026-06-12	49.665	51.075	52.365	49.285	2.110	4.309%	497.12万	0.00亿	0.000%
2026-06-11	47.675	48.965	49.225	47.345	1.030	2.149%	282.35万	0.00亿	0.000%
2026-06-10	47.865	47.935	48.755	47.325	-0.400	-0.828%	205.65万	0.00亿	0.000%
2026-06-09	48.145	48.335	48.626	46.785	0.360	0.750%	301.40万	0.00亿	0.000%
2026-06-08	49.285	47.975	49.835	47.665	-2.030	-4.060%	350.67万	0.00亿	0.000%
2026-06-05	50.345	50.005	50.885	49.705	-0.180	-0.359%	311.34万	0.00亿	0.000%
2026-06-04	50.065	50.185	50.626	49.685	-0.320	-0.634%	174.81万	0.00亿	0.000%
2026-06-03	50.855	50.505	51.425	50.085	-0.330	-0.649%	248.90万	0.00亿	0.000%
2026-06-02	51.535	50.835	51.765	50.405	-0.530	-1.032%	260.82万	0.00亿	0.000%
2026-06-01	51.795	51.365	52.035	51.185	-0.380	-0.734%	314.02万	0.00亿	0.000%
2026-05-29	53.806	51.745	54.306	51.395	-2.200	-4.078%	380.14万	0.00亿	0.000%
2026-05-28	53.135	53.945	56.015	52.785	0.860	1.620%	435.98万	0.00亿	0.000%
2026-05-27	54.285	53.085	54.745	52.665	-0.971	-1.796%	327.67万	0.00亿	0.000%
2026-05-26	56.385	54.056	56.385	53.395	-2.349	-4.165%	535.35万	0.00亿	0.000%
2026-05-25	56.165	56.405	57.005	55.465	0.370	0.660%	303.15万	0.00亿	0.000%
2026-05-22	57.355	56.035	57.355	55.255	-0.750	-1.321%	618.36万	0.00亿	0.000%
2026-05-21	58.986	56.785	59.745	56.685	-2.370	-4.006%	448.48万	0.00亿	0.000%
2026-05-20	58.385	59.155	59.765	57.745	0.510	0.870%	320.46万	0.00亿	0.000%
2026-05-19	58.255	58.645	58.986	57.545	0.400	0.687%	257.45万	0.00亿	0.000%
2026-05-18	57.785	58.245	59.145	57.465	0.000	0.000%	263.85万	0.00亿	0.000%
2026-05-15	59.165	58.245	59.585	57.695	-0.640	-1.087%	322.57万	0.00亿	0.000%
2026-05-14	61.236	58.885	61.745	58.795	-2.340	-3.822%	375.91万	0.00亿	0.000%
2026-05-13	59.635	61.225	61.885	59.395	1.130	1.880%	391.07万	0.00亿	0.000%
2026-05-12	61.165	60.095	61.365	59.806	-1.270	-2.070%	354.27万	0.00亿	0.000%
2026-05-11	62.445	61.365	63.005	61.155	-0.441	-0.714%	489.01万	0.00亿	0.000%
2026-05-08	59.585	61.806	62.065	59.395	1.951	3.260%	491.12万	0.00亿	0.000%
2026-05-07	59.236	59.855	60.075	58.885	1.000	1.699%	320.38万	0.00亿	0.000%
2026-05-06	57.376	58.855	59.876	57.335	1.640	2.866%	414.39万	0.00亿	0.000%
2026-04-30	56.486	57.215	57.675	56.385	0.630	1.113%	243.85万	0.00亿	0.000%
2026-04-29	55.785	56.585	56.855	55.785	0.420	0.748%	185.06万	0.00亿	0.000%
2026-04-28	57.435	56.165	57.685	55.845	-1.711	-2.956%	297.42万	0.00亿	0.000%
2026-04-27	58.195	57.876	58.315	56.335	-0.269	-0.463%	329.06万	0.00亿	0.000%
2026-04-24	59.495	58.145	59.915	57.895	-1.640	-2.743%	327.50万	0.00亿	0.000%
2026-04-23	59.335	59.785	61.445	59.325	0.340	0.572%	433.72万	0.00亿	0.000%
2026-04-22	60.056	59.445	60.056	58.515	-0.611	-1.017%	368.34万	0.00亿	0.000%
2026-04-21	61.195	60.056	61.195	59.815	-0.899	-1.475%	240.71万	0.00亿	0.000%
2026-04-20	60.145	60.955	61.495	59.615	0.899	1.497%	421.79万	0.00亿	0.000%
2026-04-17	60.635	60.056	60.736	59.495	-0.750	-1.233%	339.04万	0.00亿	0.000%
2026-04-16	61.285	60.806	61.486	60.315	-0.369	-0.603%	336.92万	0.00亿	0.000%
2026-04-15	60.635	61.175	62.986	60.626	0.750	1.241%	420.26万	0.00亿	0.000%
2026-04-14	60.345	60.425	60.785	59.865	0.560	0.935%	236.01万	0.00亿	0.000%
2026-04-13	59.306	59.865	60.486	59.306	0.000	0.000%	177.51万	0.00亿	0.000%
2026-04-10	59.275	59.385	60.275	59.275	0.000	0.000%	174.34万	0.00亿	0.000%
2026-04-09	59.795	58.895	59.945	58.825	0.000	0.000%	198.57万	0.00亿	0.000%
2026-04-08	59.315	60.365	60.445	58.965	0.000	0.000%	269.18万	0.00亿	0.000%
2026-04-07	58.295	57.715	58.615	57.405	0.000	0.000%	164.56万	0.00亿	0.000%
2026-04-03	59.105	58.085	59.626	57.955	0.000	0.000%	127.10万	0.00亿	0.000%
2026-04-02	59.885	58.745	60.255	58.395	0.000	0.000%	216.29万	0.00亿	0.000%
2026-04-01	59.785	60.275	61.056	59.785	0.000	0.000%	233.07万	0.00亿	0.000%