航材股份

688563
🏛️ 中国 →
54.15
最后更新: 2025-09-26
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 52.93 53.08 52.88 53.01 66.2K
09:35 53.01 53.08 52.82 52.88 54.3K
09:40 52.83 52.95 52.76 52.82 74.7K
09:45 52.83 52.96 52.79 52.91 31.5K
09:50 52.84 52.89 52.70 52.73 59.9K
09:55 52.73 52.77 52.63 52.63 83.9K
10:00 52.63 52.69 52.52 52.54 80.4K
10:05 52.54 52.59 52.47 52.51 52.6K
10:10 52.48 52.51 52.18 52.30 99.3K
10:15 52.26 52.36 52.26 52.32 39.8K
10:20 52.35 52.45 52.30 52.30 43.3K
10:25 52.29 52.29 52.16 52.16 122.2K
10:30 52.15 52.18 51.93 51.98 144.6K
10:35 51.99 52.10 51.90 51.97 46.0K
10:40 51.92 52.10 51.90 52.10 59.2K
10:45 52.01 52.20 52.01 52.14 21.9K
10:50 52.14 52.20 52.06 52.14 16.6K
10:55 52.08 52.14 52.00 52.07 31.2K
11:00 52.01 52.09 52.00 52.07 11.5K
11:05 52.07 52.09 51.98 52.07 22.7K
11:10 52.00 52.07 51.91 51.91 17.5K
11:15 51.92 52.05 51.92 52.05 9.8K
11:20 52.02 52.06 52.01 52.02 7.9K
11:25 51.97 51.99 51.92 51.99 16.4K
13:00 51.92 51.95 51.88 51.91 40.6K
13:05 51.91 51.92 51.81 51.86 44.4K
13:10 51.85 51.93 51.82 51.89 21.1K
13:15 51.85 51.95 51.85 51.90 9.6K
13:20 51.88 51.96 51.88 51.96 7.8K
13:25 51.90 52.00 51.90 51.99 43.3K
13:30 52.00 52.08 51.99 52.05 13.9K
13:35 52.02 52.02 51.99 51.99 15.3K
13:40 51.98 51.98 51.94 51.94 3.2K
13:45 51.95 51.97 51.93 51.93 8.0K
13:50 51.93 51.95 51.91 51.95 12.7K
13:55 51.95 52.00 51.94 52.00 10.3K
14:00 52.00 52.04 51.93 52.00 10.7K
14:05 51.94 51.98 51.92 51.98 19.8K
14:10 51.98 52.00 51.91 51.97 30.4K
14:15 51.95 52.02 51.94 51.97 24.9K
14:20 51.97 52.12 51.97 52.07 31.3K
14:25 52.07 52.23 52.07 52.19 30.8K
14:30 52.17 52.30 52.12 52.23 30.7K
14:35 52.23 52.27 52.15 52.20 21.6K
14:40 52.20 52.29 52.20 52.29 28.4K
14:45 52.28 52.38 52.23 52.38 46.9K
14:50 52.35 52.39 52.32 52.33 36.9K
14:55 52.33 52.36 52.31 52.33 12.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 53.44 54.63 53.06 54.15 2.9M
2025-09-25 53.05 53.81 52.83 53.32 1.8M
2025-09-24 52.17 53.18 52.12 53.13 1.7M
2025-09-23 52.82 53.08 51.81 52.25 1.8M
2025-09-22 53.21 53.33 52.76 52.85 1.6M
2025-09-19 53.16 53.76 52.81 53.53 2.2M
2025-09-18 53.87 54.08 52.80 53.16 2.5M
2025-09-17 53.45 53.89 53.25 53.88 1.8M
2025-09-16 53.26 53.52 53.03 53.48 1.8M
2025-09-15 53.21 53.50 52.81 53.31 1.7M
2025-09-12 53.70 53.70 53.10 53.10 2.2M
2025-09-11 52.94 53.63 52.71 53.57 2.1M
2025-09-10 52.88 53.45 52.84 52.95 1.3M
2025-09-09 53.85 53.93 52.88 52.88 2.4M
2025-09-08 53.65 54.02 53.17 53.97 2.6M
2025-09-05 53.45 53.95 53.13 53.85 1.9M
2025-09-04 54.48 54.73 53.01 53.29 2.9M
2025-09-03 56.26 56.41 54.35 54.50 2.9M
2025-09-02 56.90 56.90 55.46 56.13 3.3M
2025-09-01 58.00 58.48 56.83 56.96 4.2M
2025-08-29 58.48 58.77 57.51 58.20 5.1M
2025-08-28 57.37 57.96 55.73 57.96 5.1M
2025-08-27 57.50 59.50 57.12 57.18 5.5M
2025-08-26 58.00 58.12 57.46 57.50 2.8M
2025-08-25 57.75 58.39 57.36 57.97 4.3M
2025-08-22 56.95 57.76 56.55 57.67 3.6M
2025-08-21 56.84 57.27 56.66 56.94 2.7M
2025-08-20 56.58 57.17 56.27 56.84 3.1M
2025-08-19 57.09 57.28 56.49 56.70 2.3M
2025-08-18 56.80 57.34 56.68 57.20 3.0M
2025-08-15 56.02 56.68 55.97 56.67 2.1M
2025-08-14 57.32 57.38 56.05 56.10 3.3M
2025-08-13 57.50 57.94 57.11 57.36 2.4M
2025-08-12 58.49 58.57 57.03 57.40 2.5M
2025-08-11 57.71 58.85 57.42 58.39 2.5M
2025-08-08 57.95 58.27 57.37 57.57 1.7M
2025-08-07 58.30 58.50 57.76 57.88 2.5M
2025-08-06 58.18 58.93 57.81 58.30 4.1M
2025-08-05 59.00 59.69 57.66 58.30 3.4M
2025-08-04 57.65 59.10 57.46 58.71 2.3M
2025-08-01 57.26 58.18 56.59 57.75 2.9M
2025-07-31 58.35 58.76 57.01 57.23 2.8M
2025-07-30 59.88 60.40 58.10 58.45 3.3M
2025-07-29 59.88 60.20 59.31 60.01 2.4M
2025-07-28 59.29 60.21 58.89 59.87 3.0M
2025-07-25 58.40 59.70 58.18 59.05 3.4M
2025-07-24 57.09 59.26 57.04 58.45 3.9M
2025-07-23 57.01 57.99 56.58 57.09 3.4M
2025-07-22 57.02 57.60 56.39 57.05 2.3M
2025-07-21 56.70 57.44 56.52 57.19 1.4M
2025-07-18 56.77 57.27 56.28 56.99 1.7M
2025-07-17 56.00 56.90 55.71 56.61 1.7M
2025-07-16 55.93 56.13 55.51 55.83 1.1M
2025-07-15 56.66 56.88 55.69 55.93 1.6M
2025-07-14 57.46 57.77 56.52 56.56 1.5M
2025-07-11 56.30 57.61 56.01 57.41 2.6M
2025-07-10 55.60 56.58 55.30 56.39 1.4M
2025-07-09 55.90 56.56 55.74 55.74 1.4M
2025-07-08 55.29 56.06 55.19 56.01 1.4M
2025-07-07 55.33 55.59 55.05 55.27 1.0M
2025-07-04 55.80 55.98 55.16 55.39 1.4M
2025-07-03 56.20 56.59 55.59 55.80 1.6M
2025-07-02 57.20 57.32 55.93 56.10 2.3M
2025-07-01 56.67 57.77 56.08 57.40 3.3M
2025-06-30 55.76 57.46 55.76 56.63 3.5M
2025-06-27 55.30 55.98 55.11 55.59 2.0M
2025-06-26 55.30 56.18 54.94 55.25 2.5M
2025-06-25 54.38 55.85 54.33 55.48 3.0M
2025-06-24 53.99 54.92 53.61 54.43 1.8M
2025-06-23 54.32 54.89 54.04 54.25 1.2M
2025-06-20 54.58 54.66 53.81 54.66 1.5M
2025-06-19 54.90 54.92 53.84 54.25 1.5M
2025-06-18 54.04 54.89 53.98 54.63 1.6M
2025-06-17 54.30 54.92 53.82 54.01 1.9M
2025-06-16 53.79 54.54 52.90 54.45 2.4M
2025-06-13 53.30 54.30 53.02 53.97 3.2M
2025-06-12 52.96 53.48 52.66 53.31 1.1M
2025-06-11 52.66 53.20 52.47 53.02 0.8M
2025-06-10 53.88 53.88 52.66 52.66 2.0M
2025-06-09 53.93 54.27 53.61 53.72 1.5M
2025-06-06 53.98 54.35 53.70 53.78 1.2M
2025-06-05 54.00 54.19 53.68 54.01 1.3M
2025-06-04 54.69 55.03 53.88 54.00 1.3M
2025-06-03 55.40 55.86 54.31 55.00 2.4M
2025-05-30 54.06 55.15 53.63 54.77 1.8M
2025-05-29 53.55 54.13 53.38 54.06 1.0M
2025-05-28 53.63 53.77 53.30 53.50 0.5M
2025-05-27 53.63 53.70 53.03 53.59 0.7M
2025-05-26 52.66 53.44 52.30 53.38 0.8M
2025-05-23 53.66 54.01 52.60 52.78 1.4M
2025-05-22 54.14 54.44 53.63 53.70 0.9M
2025-05-21 53.75 54.38 53.42 54.16 1.0M
2025-05-20 53.53 54.00 53.37 53.80 0.8M
2025-05-19 53.51 54.43 53.26 53.77 0.9M
2025-05-16 53.50 54.58 53.50 53.62 0.9M
2025-05-15 54.61 55.32 53.91 54.00 1.3M
2025-05-14 55.15 55.49 54.56 54.76 1.4M
2025-05-13 56.40 56.40 54.90 55.18 2.5M
2025-05-12 55.15 57.00 54.64 56.90 3.7M
2025-05-09 55.50 55.80 54.66 55.19 2.0M
2025-05-08 54.52 55.73 54.06 55.69 2.9M
2025-05-07 53.88 55.37 53.66 54.83 2.7M
2025-05-06 52.70 53.43 52.70 53.30 1.4M
2025-04-30 52.10 53.00 52.03 52.75 1.3M
2025-04-29 52.91 53.35 52.12 52.20 1.4M
2025-04-28 53.58 53.66 52.90 53.16 0.9M
2025-04-25 54.30 54.58 53.60 53.77 1.0M
2025-04-24 54.60 54.86 53.81 54.28 1.1M
2025-04-23 55.10 55.39 54.61 54.66 1.4M
2025-04-22 53.97 55.39 53.80 55.11 2.1M
2025-04-21 53.55 54.65 53.44 54.11 1.8M
2025-04-18 53.33 53.82 52.90 53.57 1.2M
2025-04-17 52.60 54.13 52.60 53.32 1.7M
2025-04-16 53.76 54.10 52.68 53.13 1.5M
2025-04-15 53.18 53.36 52.53 53.16 1.3M
2025-04-14 53.79 54.09 53.20 53.39 1.5M
2025-04-11 52.52 53.83 52.50 53.45 1.8M
2025-04-10 52.08 53.69 51.65 52.88 3.0M
2025-04-09 49.08 52.65 48.52 52.08 3.9M
2025-04-08 47.75 49.59 47.74 49.45 2.2M
2025-04-07 50.44 51.49 45.93 47.70 3.6M
2025-04-03 51.51 52.50 51.51 52.07 1.1M
2025-04-02 52.63 52.63 51.85 52.03 1.4M
2025-04-01 51.37 52.85 51.25 52.62 1.8M
2025-03-31 51.99 52.25 50.90 51.10 1.5M
2025-03-28 52.30 52.75 51.74 51.78 1.0M
2025-03-27 52.22 52.85 51.52 52.46 1.2M
2025-03-26 52.65 53.08 52.22 52.40 1.5M
2025-03-25 53.08 53.82 52.60 52.65 1.5M
2025-03-24 54.30 54.50 52.36 52.99 1.8M
2025-03-21 54.89 55.68 54.04 54.23 1.9M
2025-03-20 54.50 55.90 54.30 55.29 2.0M
2025-03-19 54.26 55.17 54.11 54.50 1.4M
2025-03-18 54.39 54.95 54.01 54.40 1.4M
2025-03-17 54.54 54.60 53.81 54.41 1.7M
2025-03-14 54.36 54.56 53.35 54.21 2.3M
2025-03-13 54.70 55.18 53.88 54.36 1.7M
2025-03-12 55.80 57.50 54.57 54.71 3.6M
2025-03-11 53.34 55.96 53.34 55.91 4.4M
2025-03-10 53.10 54.35 53.10 53.83 2.4M
2025-03-07 52.08 54.17 51.46 53.08 4.3M
2025-03-06 51.69 52.40 51.14 52.02 2.7M
2025-03-05 52.20 52.20 51.19 51.50 1.7M
2025-03-04 51.40 52.57 51.02 52.19 1.8M
2025-03-03 50.50 52.11 50.50 51.45 1.8M
2025-02-28 51.20 51.65 50.48 50.50 2.1M
2025-02-27 52.00 52.18 51.07 51.23 2.6M
2025-02-26 52.16 52.99 51.71 52.02 2.3M
2025-02-25 52.18 52.18 51.51 51.51 2.0M
2025-02-24 53.39 53.41 52.30 52.41 2.6M
2025-02-21 53.35 53.63 52.62 53.49 1.9M
2025-02-20 52.93 53.55 52.58 53.31 1.4M
2025-02-19 52.60 53.20 52.36 52.88 1.0M
2025-02-18 52.48 53.05 52.21 52.50 1.0M
2025-02-17 52.65 52.93 52.30 52.47 1.2M
2025-02-14 53.10 53.18 52.38 52.80 1.4M
2025-02-13 53.26 53.59 52.95 52.97 1.0M
2025-02-12 53.00 53.46 53.00 53.21 0.7M
2025-02-11 54.55 54.69 53.03 53.12 1.5M
2025-02-10 54.29 54.88 54.15 54.36 1.1M
2025-02-07 54.49 55.08 53.91 54.23 2.1M
2025-02-06 53.80 54.64 53.71 54.25 1.1M
2025-02-05 55.07 55.44 53.61 53.91 1.1M
2025-01-27 55.03 55.66 54.80 55.01 0.6M
2025-01-24 54.70 55.49 53.86 55.00 0.9M
2025-01-23 54.03 55.33 54.03 54.13 0.8M
2025-01-22 54.23 54.23 53.01 54.02 0.7M
2025-01-21 54.92 55.30 53.94 53.96 0.7M
2025-01-20 55.48 55.50 54.88 54.91 0.4M
2025-01-17 55.40 55.40 54.10 54.86 0.6M
2025-01-16 55.11 55.87 54.96 55.28 1.1M
2025-01-15 55.40 55.77 54.91 55.00 0.7M
2025-01-14 54.98 55.98 54.49 55.77 0.9M
2025-01-13 54.15 54.97 53.86 54.90 0.7M
2025-01-10 54.09 55.47 53.51 54.16 1.1M
2025-01-09 53.42 54.50 53.13 54.09 0.8M
2025-01-08 53.39 54.16 52.03 53.78 1.1M
2025-01-07 52.94 53.65 52.51 52.89 0.7M
2025-01-06 52.40 53.17 52.00 52.58 0.7M
2025-01-03 53.11 53.50 52.23 52.50 1.0M
2025-01-02 56.03 56.08 52.82 53.07 2.2M