航天晨光

600501
🏛️ 中国 →
24.00
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 23.80 23.80 23.56 23.59 416.4K
09:35 23.57 23.77 23.57 23.70 256.0K
09:40 23.72 23.72 23.60 23.63 238.5K
09:45 23.63 23.63 23.36 23.37 680.4K
09:50 23.36 23.36 23.28 23.29 382.7K
09:55 23.29 23.40 23.29 23.36 316.0K
10:00 23.38 23.49 23.36 23.49 143.3K
10:05 23.50 23.61 23.49 23.57 180.3K
10:10 23.57 23.65 23.56 23.62 185.6K
10:15 23.65 23.70 23.60 23.60 261.8K
10:20 23.61 23.67 23.56 23.64 319.3K
10:25 23.66 23.70 23.53 23.53 310.3K
10:30 23.65 23.68 23.53 23.64 395.3K
10:35 23.64 23.70 23.64 23.69 116.2K
10:40 23.67 23.70 23.63 23.65 61.6K
10:45 23.65 23.75 23.65 23.65 263.6K
10:50 23.64 23.67 23.61 23.62 83.5K
10:55 23.62 23.65 23.60 23.62 143.5K
11:00 23.63 23.75 23.63 23.74 76.7K
11:05 23.73 23.82 23.73 23.73 144.8K
11:10 23.73 23.79 23.73 23.79 80.4K
11:15 23.78 23.80 23.69 23.69 141.6K
11:20 23.70 23.70 23.65 23.67 27.8K
11:25 23.67 23.69 23.64 23.66 61.6K
13:00 23.65 23.65 23.54 23.57 119.6K
13:05 23.55 23.73 23.54 23.70 133.4K
13:10 23.66 23.72 23.63 23.70 93.0K
13:15 23.70 23.73 23.68 23.68 69.6K
13:20 23.67 23.73 23.66 23.67 45.0K
13:25 23.67 23.67 23.61 23.63 63.3K
13:30 23.63 23.63 23.57 23.57 121.1K
13:35 23.59 23.59 23.51 23.52 147.0K
13:40 23.51 23.72 23.50 23.70 213.0K
13:45 23.62 23.69 23.61 23.68 72.8K
13:50 23.69 23.73 23.66 23.68 98.5K
13:55 23.67 23.68 23.64 23.64 56.6K
14:00 23.65 23.70 23.60 23.70 117.4K
14:05 23.69 23.70 23.62 23.68 86.2K
14:10 23.68 23.69 23.66 23.66 55.6K
14:15 23.67 23.76 23.67 23.76 131.9K
14:20 23.76 23.84 23.70 23.84 232.5K
14:25 23.82 23.84 23.69 23.70 108.2K
14:30 23.71 23.75 23.63 23.63 127.4K
14:35 23.64 23.65 23.53 23.60 154.3K
14:40 23.60 23.66 23.55 23.65 189.7K
14:45 23.62 23.63 23.54 23.54 184.0K
14:50 23.56 23.60 23.51 23.53 254.6K
14:55 23.53 23.63 23.52 23.60 116.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 23.54 24.49 23.42 24.00 10.4M
2025-09-29 23.50 23.63 23.05 23.54 6.7M
2025-09-26 23.75 23.85 23.28 23.62 8.4M
2025-09-25 23.63 23.98 23.63 23.83 5.6M
2025-09-24 23.46 24.08 23.44 23.80 6.1M
2025-09-23 24.25 24.54 23.11 23.78 10.5M
2025-09-22 25.02 25.02 23.40 23.95 12.8M
2025-09-19 25.28 25.94 24.60 25.00 15.2M
2025-09-18 24.42 25.69 24.42 25.28 18.7M
2025-09-17 24.68 24.75 24.32 24.62 7.2M
2025-09-16 24.02 24.75 23.96 24.62 12.3M
2025-09-15 23.49 24.83 23.40 24.11 12.0M
2025-09-12 24.17 24.37 23.45 23.49 12.6M
2025-09-11 23.50 24.20 23.50 24.17 16.7M
2025-09-10 22.94 23.93 22.65 23.49 13.9M
2025-09-09 22.46 24.08 22.26 22.94 19.2M
2025-09-08 22.00 22.48 21.88 22.47 9.0M
2025-09-05 21.85 22.00 21.53 22.00 6.2M
2025-09-04 21.33 22.39 21.33 21.89 10.5M
2025-09-03 23.19 23.47 22.04 22.11 11.0M
2025-09-02 23.79 23.89 22.77 23.19 11.5M
2025-09-01 24.10 24.30 23.72 23.79 8.5M
2025-08-29 24.26 24.38 23.91 24.23 9.3M
2025-08-28 24.06 24.55 22.65 24.26 19.3M
2025-08-27 25.34 25.36 24.00 24.02 16.2M
2025-08-26 25.61 25.82 25.18 25.39 14.1M
2025-08-25 24.60 26.07 24.35 25.60 23.4M
2025-08-22 24.46 24.88 24.07 24.60 15.4M
2025-08-21 24.10 24.84 23.94 24.46 15.7M
2025-08-20 24.07 24.45 23.91 24.17 12.4M
2025-08-19 24.52 24.58 23.90 24.07 12.9M
2025-08-18 24.54 24.90 24.29 24.52 14.9M
2025-08-15 24.71 25.00 24.40 24.59 16.9M
2025-08-14 26.60 26.72 25.00 25.01 25.0M
2025-08-13 25.53 26.85 25.50 26.60 25.0M
2025-08-12 26.33 27.03 25.81 25.98 26.7M
2025-08-11 24.95 27.31 24.60 26.33 38.7M
2025-08-08 23.68 25.16 23.68 24.83 25.4M
2025-08-07 24.17 24.37 23.63 23.94 19.2M
2025-08-06 23.55 24.55 23.35 24.23 23.0M
2025-08-05 23.43 24.10 23.27 23.70 23.6M
2025-08-04 22.99 23.80 22.91 23.56 25.5M
2025-08-01 24.59 24.70 22.58 23.18 43.2M
2025-07-31 21.61 23.77 21.40 23.77 24.4M
2025-07-30 21.45 22.29 21.27 21.61 17.1M
2025-07-29 21.06 21.74 20.92 21.45 12.5M
2025-07-28 20.93 21.36 20.87 21.17 9.8M
2025-07-25 20.71 21.00 20.58 20.91 9.5M
2025-07-24 20.60 20.95 20.45 20.71 9.0M
2025-07-23 20.88 21.26 20.52 20.59 10.6M
2025-07-22 20.68 21.19 20.62 20.82 10.9M
2025-07-21 20.69 20.83 20.47 20.78 9.6M
2025-07-18 20.44 21.00 20.35 20.79 13.6M
2025-07-17 20.34 20.52 20.15 20.45 7.6M
2025-07-16 20.15 20.46 19.82 20.33 8.4M
2025-07-15 20.00 20.12 19.76 19.95 5.4M
2025-07-14 20.02 20.18 19.97 20.09 6.0M
2025-07-11 19.85 20.10 19.81 20.04 6.0M
2025-07-10 19.80 20.06 19.61 19.97 6.6M
2025-07-09 20.06 20.16 19.80 19.80 8.0M
2025-07-08 20.35 20.63 20.02 20.12 9.0M
2025-07-07 20.10 20.60 19.99 20.44 7.9M
2025-07-04 20.56 20.58 20.11 20.20 11.7M
2025-07-03 20.15 20.56 20.08 20.23 6.4M
2025-07-02 20.51 20.54 20.12 20.15 9.5M
2025-07-01 20.64 20.75 20.29 20.54 14.4M
2025-06-30 19.83 20.64 19.83 20.49 16.4M
2025-06-27 19.75 20.44 19.70 19.85 13.5M
2025-06-26 19.00 20.69 19.00 19.88 22.2M
2025-06-25 18.83 19.28 18.75 19.17 7.5M
2025-06-24 18.60 18.86 18.50 18.81 5.5M
2025-06-23 18.01 18.78 18.01 18.73 7.1M
2025-06-20 18.45 18.54 18.08 18.13 5.6M
2025-06-19 19.11 19.32 18.38 18.49 10.9M
2025-06-18 19.56 19.76 19.29 19.33 7.0M
2025-06-17 19.57 19.66 19.20 19.56 7.7M
2025-06-16 19.53 19.88 19.46 19.61 7.6M
2025-06-13 19.85 20.20 19.55 19.68 13.7M
2025-06-12 20.00 20.24 19.81 19.86 7.9M
2025-06-11 20.18 20.29 19.92 20.03 10.1M
2025-06-10 19.55 20.56 19.45 20.20 21.7M
2025-06-09 19.03 19.77 19.03 19.61 11.3M
2025-06-06 19.05 19.49 18.90 19.07 8.6M
2025-06-05 18.74 19.15 18.70 19.04 7.7M
2025-06-04 19.25 19.25 18.80 18.81 10.8M
2025-06-03 18.60 19.18 18.43 18.98 21.0M
2025-05-30 20.90 21.20 19.95 20.01 15.6M
2025-05-29 19.87 21.15 19.62 20.50 20.9M
2025-05-28 20.16 20.52 19.95 19.95 11.7M
2025-05-27 20.50 20.50 19.93 20.16 12.5M
2025-05-26 20.06 20.87 19.65 20.68 17.0M
2025-05-23 19.75 20.36 19.58 19.87 12.1M
2025-05-22 19.95 20.22 19.71 19.75 10.3M
2025-05-21 20.50 20.51 19.97 20.03 14.2M
2025-05-20 20.62 21.20 20.28 20.68 28.1M
2025-05-19 19.98 21.75 19.79 21.17 41.9M
2025-05-16 19.45 20.51 19.20 19.77 22.2M
2025-05-15 19.29 19.85 19.01 19.45 12.7M
2025-05-14 19.45 19.80 19.09 19.28 9.1M
2025-05-13 19.71 20.05 19.50 19.56 11.2M
2025-05-12 19.20 19.91 19.19 19.71 17.0M
2025-05-09 20.42 20.55 19.41 19.41 18.6M
2025-05-08 19.85 20.50 19.75 20.37 18.9M
2025-05-07 19.98 20.49 19.66 19.85 23.4M
2025-05-06 19.12 19.97 19.12 19.84 20.1M
2025-04-30 18.54 19.33 18.54 19.06 9.1M
2025-04-29 18.48 19.04 18.29 18.60 7.5M
2025-04-28 19.15 19.17 18.46 18.53 8.7M
2025-04-25 19.33 19.35 18.60 18.98 13.2M
2025-04-24 18.87 19.77 18.70 19.39 21.5M
2025-04-23 19.31 19.35 18.84 18.84 20.4M
2025-04-22 17.46 19.18 17.39 19.18 27.7M
2025-04-21 17.40 17.54 17.30 17.44 5.3M
2025-04-18 17.13 17.59 17.12 17.40 7.6M
2025-04-17 16.96 17.33 16.85 17.12 4.2M
2025-04-16 17.91 17.99 16.93 17.12 10.7M
2025-04-15 17.00 17.60 16.74 17.60 10.5M
2025-04-14 16.75 17.22 16.75 17.00 6.3M
2025-04-11 16.60 17.01 16.45 16.67 7.1M
2025-04-10 16.80 17.28 16.63 16.68 14.2M
2025-04-09 15.45 16.86 14.90 16.79 16.4M
2025-04-08 16.22 16.67 15.27 15.75 15.3M
2025-04-07 17.60 17.90 16.62 16.62 12.0M
2025-04-03 18.02 19.37 18.01 18.47 16.2M
2025-04-02 17.94 18.77 17.86 18.28 11.8M
2025-04-01 17.42 19.14 17.42 18.23 14.2M
2025-03-31 17.70 17.73 17.12 17.42 6.6M
2025-03-28 17.85 18.14 17.72 17.80 5.4M
2025-03-27 18.20 18.40 17.80 17.90 8.2M
2025-03-26 18.61 18.97 18.36 18.42 10.1M
2025-03-25 18.35 19.48 18.14 18.84 21.3M
2025-03-24 18.73 19.00 17.70 18.19 12.3M
2025-03-21 19.37 19.43 18.83 18.91 11.4M
2025-03-20 19.09 19.69 19.05 19.48 14.0M
2025-03-19 18.70 19.32 18.70 19.19 13.2M
2025-03-18 18.63 19.20 18.51 18.85 13.6M
2025-03-17 18.30 19.40 18.26 18.61 19.0M
2025-03-14 18.19 18.51 18.00 18.30 7.2M
2025-03-13 18.35 18.75 18.03 18.26 7.0M
2025-03-12 18.40 18.96 18.30 18.47 10.5M
2025-03-11 18.13 18.38 17.91 18.25 6.5M
2025-03-10 18.03 18.38 18.03 18.16 6.1M
2025-03-07 18.05 18.68 18.01 18.16 9.5M
2025-03-06 18.00 18.20 17.88 18.18 8.5M
2025-03-05 17.53 18.18 17.35 18.08 9.7M
2025-03-04 17.28 17.78 17.08 17.56 7.6M
2025-03-03 17.18 17.36 17.03 17.21 5.9M
2025-02-28 17.92 18.10 17.11 17.19 9.2M
2025-02-27 18.68 18.83 17.82 18.08 11.7M
2025-02-26 18.70 19.26 18.50 18.81 9.4M
2025-02-25 18.60 18.94 18.54 18.59 9.1M
2025-02-24 18.85 19.29 18.59 18.81 11.6M
2025-02-21 19.04 19.35 18.88 18.99 16.4M
2025-02-20 18.48 19.86 18.42 19.45 24.4M
2025-02-19 18.01 18.75 18.01 18.56 10.5M
2025-02-18 18.00 18.98 17.87 18.40 16.1M
2025-02-17 18.10 18.23 17.78 18.00 4.7M
2025-02-14 17.92 18.16 17.80 18.05 5.6M
2025-02-13 18.39 18.57 18.09 18.12 5.8M
2025-02-12 18.25 18.43 18.07 18.38 5.7M
2025-02-11 18.63 18.70 18.18 18.25 7.1M
2025-02-10 18.17 19.00 18.02 18.71 12.4M
2025-02-07 17.80 18.20 17.69 17.94 8.6M
2025-02-06 17.23 18.05 17.10 17.88 8.4M
2025-02-05 17.47 17.49 17.12 17.23 4.2M
2025-01-27 17.60 17.85 17.11 17.34 6.7M
2025-01-24 17.71 17.78 17.35 17.54 5.1M
2025-01-23 18.16 18.33 17.55 17.56 8.0M
2025-01-22 17.69 18.50 17.69 17.74 11.5M
2025-01-21 16.98 18.40 16.41 18.28 16.6M
2025-01-20 16.70 16.84 16.60 16.78 4.1M
2025-01-17 16.40 16.67 16.34 16.55 4.7M
2025-01-16 16.77 17.16 16.55 16.67 5.8M
2025-01-15 17.18 17.28 16.80 16.84 5.1M
2025-01-14 16.40 17.22 16.21 17.16 8.9M
2025-01-13 15.68 16.49 15.50 16.33 15.0M
2025-01-10 17.89 18.05 17.12 17.15 5.9M
2025-01-09 17.82 18.20 17.81 17.90 5.8M
2025-01-08 17.87 18.49 17.35 18.04 8.7M
2025-01-07 17.34 17.88 17.24 17.86 8.2M
2025-01-06 17.90 18.70 17.30 17.34 10.8M
2025-01-03 18.99 19.08 17.82 17.90 11.3M
2025-01-02 18.14 19.70 17.68 18.79 19.4M