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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 60.86 61.28 60.70 61.20 0.7M
2023-12-28 60.21 61.19 60.04 61.00 0.5M
2023-12-27 60.35 60.36 59.95 60.32 0.5M
2023-12-26 62.00 62.31 60.05 60.51 1.1M
2023-12-25 59.95 62.58 59.94 62.23 1.7M
2023-12-22 59.77 60.60 59.56 60.10 1.0M
2023-12-21 60.01 60.34 59.36 59.65 0.9M
2023-12-20 61.14 61.33 60.02 60.06 0.5M
2023-12-19 60.37 61.35 60.02 61.17 0.7M
2023-12-18 61.12 61.26 59.96 60.37 0.7M
2023-12-15 61.40 62.09 61.19 61.26 1.0M
2023-12-14 61.68 62.00 61.30 61.37 0.5M
2023-12-13 61.53 62.12 61.46 61.61 0.5M
2023-12-12 61.82 62.20 61.42 61.69 0.4M
2023-12-11 61.17 62.35 60.71 62.00 1.3M
2023-12-08 61.25 61.56 61.05 61.07 0.4M
2023-12-07 61.33 61.73 61.13 61.38 0.5M
2023-12-06 61.21 61.87 60.82 61.37 0.6M
2023-12-05 62.07 62.17 61.16 61.27 0.5M
2023-12-04 61.05 62.44 61.05 62.06 1.0M
2023-12-01 61.25 61.60 60.62 61.09 0.5M
2023-11-30 60.80 61.97 60.75 61.61 0.9M
2023-11-29 61.77 61.90 60.68 60.85 1.1M
2023-11-28 62.70 62.88 61.50 61.93 1.1M
2023-11-27 63.12 63.20 62.37 62.92 0.7M
2023-11-24 64.35 64.35 63.00 63.12 1.0M
2023-11-23 62.90 64.88 62.66 64.25 1.6M
2023-11-22 62.57 63.80 62.32 63.10 1.0M
2023-11-21 64.09 64.14 62.57 62.76 0.8M
2023-11-20 63.03 64.25 63.03 64.09 1.0M
2023-11-17 62.90 63.49 62.48 63.30 0.8M
2023-11-16 64.10 64.10 62.88 62.90 0.8M
2023-11-15 64.50 64.87 63.86 63.98 0.9M
2023-11-14 62.42 65.37 62.40 64.50 2.9M
2023-11-13 61.28 62.84 61.22 62.56 1.0M
2023-11-10 61.60 61.84 61.12 61.53 0.4M
2023-11-09 61.70 61.87 61.22 61.51 0.5M
2023-11-08 62.29 62.60 61.59 61.70 0.8M
2023-11-07 62.22 62.75 61.96 62.40 0.6M
2023-11-06 61.45 62.26 61.45 62.23 0.9M
2023-11-03 60.90 61.71 60.73 61.47 0.4M
2023-11-02 62.00 62.34 60.70 60.71 0.6M
2023-11-01 62.87 62.97 61.70 62.19 0.7M
2023-10-31 63.00 63.10 62.21 62.89 0.7M
2023-10-30 61.25 63.05 61.25 62.72 1.2M
2023-10-27 60.83 61.71 60.71 61.45 0.6M
2023-10-26 61.05 61.39 60.46 61.00 0.4M
2023-10-25 61.42 61.64 61.00 61.40 0.5M
2023-10-24 59.80 61.46 59.60 61.43 1.0M
2023-10-23 60.01 60.66 59.33 59.81 0.9M
2023-10-20 59.52 61.60 59.32 60.41 1.3M
2023-10-19 59.78 60.43 59.60 59.73 0.7M
2023-10-18 60.98 61.20 59.78 59.99 0.6M
2023-10-17 60.01 61.54 59.93 61.01 0.7M
2023-10-16 60.49 61.40 59.67 60.00 1.0M
2023-10-13 61.40 61.40 60.08 60.58 0.9M
2023-10-12 60.77 61.62 60.00 61.45 1.2M
2023-10-11 62.27 62.27 60.44 60.82 1.1M
2023-10-10 62.47 62.80 61.72 62.08 0.6M
2023-10-09 61.51 62.48 61.51 62.25 0.7M
2023-09-28 61.76 62.07 61.75 61.87 0.6M
2023-09-27 62.62 62.68 61.50 61.70 0.8M
2023-09-26 62.30 62.60 61.21 61.36 1.1M
2023-09-25 63.29 63.73 61.61 62.63 1.4M
2023-09-22 63.44 63.86 62.26 63.74 0.9M
2023-09-21 63.28 64.09 63.19 63.52 0.7M
2023-09-20 64.70 65.15 63.41 63.58 0.9M
2023-09-19 64.18 65.69 64.00 64.57 1.6M
2023-09-18 64.23 65.85 63.51 64.68 1.5M
2023-09-15 63.78 65.11 63.20 64.50 1.9M
2023-09-14 62.38 64.53 62.10 63.99 2.3M
2023-09-13 63.21 63.44 61.90 62.38 1.6M
2023-09-12 63.30 63.98 63.03 63.49 1.6M
2023-09-11 65.32 65.79 63.26 63.50 3.1M
2023-09-08 62.75 65.68 62.75 65.32 4.4M
2023-09-07 62.15 63.89 61.90 63.00 3.3M
2023-09-06 61.18 62.57 61.08 62.48 2.0M
2023-09-05 61.55 62.60 61.11 61.54 1.6M
2023-09-04 61.96 61.98 60.66 61.81 1.4M
2023-09-01 63.07 63.50 61.40 61.59 2.2M
2023-08-31 63.09 63.93 62.20 63.08 2.3M
2023-08-30 63.50 64.97 62.52 63.57 3.2M
2023-08-29 61.80 64.66 60.70 64.05 5.9M
2023-08-28 62.29 62.73 60.31 61.50 4.7M
2023-08-25 60.72 61.46 59.18 59.18 2.6M
2023-08-24 59.50 62.07 59.22 61.28 5.7M
2023-08-23 59.01 59.89 58.25 59.79 2.8M
2023-08-22 59.40 60.17 58.00 59.39 3.3M
2023-08-21 59.20 60.88 59.01 59.50 4.6M
2023-08-18 58.86 61.06 58.70 59.63 5.7M
2023-08-17 57.76 59.32 57.22 58.86 2.7M
2023-08-16 58.56 58.56 57.71 57.72 1.7M
2023-08-15 58.99 59.19 58.29 58.56 1.5M
2023-08-14 58.60 59.66 58.23 59.16 2.8M
2023-08-11 58.56 58.98 58.23 58.62 1.8M
2023-08-10 58.81 59.35 58.51 58.69 2.3M
2023-08-09 57.76 58.88 57.56 58.88 2.9M
2023-08-08 57.99 58.20 57.51 57.69 2.4M
2023-08-07 58.71 58.76 57.98 58.01 3.4M
2023-08-04 59.50 59.68 58.89 58.98 3.0M
2023-08-03 59.44 59.51 59.21 59.40 1.5M
2023-08-02 59.50 59.80 59.26 59.44 2.2M
2023-08-01 60.09 60.09 59.31 59.41 3.3M
2023-07-31 60.09 60.30 59.79 60.08 2.7M
2023-07-28 59.34 60.39 58.96 59.96 4.9M
2023-07-27 59.26 60.36 59.26 59.66 4.7M
2023-07-26 61.12 61.16 59.19 59.27 6.5M
2023-07-25 60.73 61.16 60.41 60.96 4.5M
2023-07-24 59.72 61.37 59.39 60.83 5.3M
2023-07-21 61.80 62.00 59.90 60.03 6.6M
2023-07-20 61.10 63.22 61.00 61.18 12.6M
2023-07-19 70.00 70.00 59.70 63.64 27.2M