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
2024-12-31 58.01 58.01 55.70 55.84 1.3M
2024-12-30 57.59 57.85 56.60 57.69 1.4M
2024-12-27 55.30 58.33 55.30 57.40 2.8M
2024-12-26 55.80 56.28 54.93 55.04 1.6M
2024-12-25 56.97 56.97 54.89 55.59 1.4M
2024-12-24 56.80 57.18 56.39 56.90 0.9M
2024-12-23 57.68 57.95 56.54 56.64 1.1M
2024-12-20 57.90 58.73 57.20 57.73 1.2M
2024-12-19 57.71 58.57 57.71 58.46 0.9M
2024-12-18 57.51 58.53 57.30 58.08 1.3M
2024-12-17 57.51 58.39 57.12 57.28 1.2M
2024-12-16 57.97 58.72 57.03 57.96 2.7M
2024-12-13 59.80 60.58 57.59 58.21 10.2M
2024-12-12 60.14 60.95 59.70 60.09 4.4M
2024-12-11 61.50 61.50 59.50 59.75 2.7M
2024-12-10 63.96 64.00 60.74 61.01 3.1M
2024-12-09 63.84 63.93 61.35 62.16 2.2M
2024-12-06 61.99 63.35 61.70 62.40 2.5M
2024-12-05 60.12 62.28 59.68 61.64 2.1M
2024-12-04 61.03 61.51 59.82 60.28 1.6M
2024-12-03 61.14 61.50 60.32 61.03 1.8M
2024-12-02 60.91 62.68 60.08 61.16 3.4M
2024-11-29 57.96 60.24 57.71 59.60 2.4M
2024-11-28 58.30 59.38 57.87 58.05 1.5M
2024-11-27 56.88 58.59 56.18 58.44 1.5M
2024-11-26 57.16 58.40 56.82 57.00 1.1M
2024-11-25 56.90 57.98 56.60 57.30 1.3M
2024-11-22 58.37 58.80 56.85 56.85 1.2M
2024-11-21 58.10 58.89 58.05 58.37 1.3M
2024-11-20 57.42 58.68 57.25 58.40 1.5M
2024-11-19 55.88 57.81 55.42 57.66 1.9M
2024-11-18 56.42 57.20 55.28 55.45 1.7M
2024-11-15 57.39 57.59 55.58 55.92 2.5M
2024-11-14 59.40 59.51 57.16 57.40 2.1M
2024-11-13 59.65 59.78 57.89 59.40 2.3M
2024-11-12 61.81 61.99 58.70 59.17 3.6M
2024-11-11 60.02 61.90 59.70 61.80 4.0M
2024-11-08 59.66 61.46 59.27 59.90 3.7M
2024-11-07 60.00 60.20 58.48 59.23 3.3M
2024-11-06 61.95 63.34 60.22 60.65 4.6M
2024-11-05 59.21 61.98 59.21 61.51 4.5M
2024-11-04 57.59 59.60 57.59 59.18 2.3M
2024-11-01 59.00 59.65 57.20 58.00 2.9M
2024-10-31 57.49 59.97 57.06 59.33 4.0M
2024-10-30 58.10 58.72 56.98 57.20 2.5M
2024-10-29 59.50 60.20 58.20 58.65 2.8M
2024-10-28 60.00 61.38 59.21 59.31 3.1M
2024-10-25 59.26 60.30 58.90 60.15 3.5M
2024-10-24 59.39 60.31 59.00 59.28 2.9M
2024-10-23 58.50 61.33 58.50 59.35 6.3M
2024-10-22 57.07 58.57 55.80 58.52 4.9M
2024-10-21 56.89 58.20 55.23 57.17 8.1M
2024-10-18 50.70 57.14 50.70 55.90 8.5M
2024-10-17 51.26 51.78 50.93 50.96 1.4M
2024-10-16 51.87 52.18 50.60 50.90 2.4M
2024-10-15 53.80 54.12 52.35 52.37 3.2M
2024-10-14 52.43 53.86 52.01 53.49 2.7M
2024-10-11 54.45 54.45 51.56 51.74 2.2M
2024-10-10 55.46 56.54 53.51 54.00 3.0M
2024-10-09 57.50 57.50 53.52 54.20 4.8M
2024-10-08 64.96 64.96 56.32 60.00 9.9M
2024-09-30 51.00 55.87 50.42 55.00 4.4M
2024-09-27 47.83 49.43 47.83 49.22 0.8M
2024-09-26 46.70 47.32 46.35 47.27 1.0M
2024-09-25 46.46 47.10 46.35 46.64 0.7M
2024-09-24 45.27 46.32 45.11 46.19 0.9M
2024-09-23 45.40 45.60 44.61 44.99 0.3M
2024-09-20 44.22 45.58 43.78 45.58 0.8M
2024-09-19 44.00 44.78 43.70 44.19 0.6M
2024-09-18 45.10 45.22 43.40 43.92 0.8M
2024-09-13 46.30 46.38 44.50 45.72 0.8M
2024-09-12 46.42 46.92 46.23 46.30 0.4M
2024-09-11 46.51 47.00 46.35 46.65 0.2M
2024-09-10 47.19 47.23 46.43 46.92 0.2M
2024-09-09 47.26 47.50 46.38 47.03 0.2M
2024-09-06 47.38 47.60 46.90 47.02 0.3M
2024-09-05 47.63 47.85 47.43 47.64 0.2M
2024-09-04 48.00 48.07 47.50 47.63 0.2M
2024-09-03 47.42 48.26 47.42 47.85 0.3M
2024-09-02 48.02 48.23 47.37 47.72 0.4M
2024-08-30 47.88 48.48 47.83 48.19 0.9M
2024-08-29 47.23 48.77 47.05 48.55 0.7M
2024-08-28 46.51 47.52 46.51 47.23 0.4M
2024-08-27 46.75 47.37 46.51 46.80 0.3M
2024-08-26 47.16 47.79 46.61 47.08 0.5M
2024-08-23 47.66 47.88 46.86 47.81 0.4M
2024-08-22 48.10 48.19 47.58 47.66 0.2M
2024-08-21 47.93 48.72 47.82 47.95 0.3M
2024-08-20 48.56 48.69 47.91 48.04 0.3M
2024-08-19 47.79 48.84 47.77 48.66 0.5M
2024-08-16 48.32 48.89 47.81 48.07 0.5M
2024-08-15 48.25 48.88 48.12 48.54 0.3M
2024-08-14 49.03 49.11 48.27 48.38 0.4M
2024-08-13 49.30 49.76 48.77 49.18 0.5M
2024-08-12 49.80 49.80 49.00 49.20 0.4M
2024-08-09 50.35 50.65 49.40 49.46 0.7M
2024-08-08 50.75 50.93 49.90 50.30 0.6M
2024-08-07 50.13 51.50 50.04 51.19 0.8M
2024-08-06 50.63 50.98 50.13 50.63 0.9M
2024-08-05 50.71 51.55 50.08 50.23 0.8M
2024-08-02 51.88 52.83 51.04 51.16 0.9M
2024-08-01 52.10 52.90 52.00 52.20 0.9M
2024-07-31 49.78 52.52 49.70 52.42 1.5M
2024-07-30 50.70 50.72 49.14 50.03 0.9M
2024-07-29 51.82 52.00 50.68 50.69 0.8M
2024-07-26 51.20 51.98 50.80 51.82 0.9M
2024-07-25 50.00 51.58 49.81 51.10 1.1M
2024-07-24 51.79 51.79 50.08 50.27 0.9M
2024-07-23 53.00 53.61 51.71 51.79 0.7M
2024-07-22 51.41 53.85 51.41 53.00 2.1M
2024-07-19 51.08 52.04 51.02 51.60 1.2M
2024-07-18 50.54 51.84 50.03 51.16 0.6M
2024-07-17 50.82 50.82 49.99 50.57 0.4M
2024-07-16 51.94 51.95 50.70 50.80 0.4M
2024-07-15 52.05 52.50 51.50 51.94 0.3M
2024-07-12 52.00 52.27 51.67 52.19 0.3M
2024-07-11 51.72 52.07 51.10 52.05 0.6M
2024-07-10 51.26 52.16 50.90 51.08 0.3M
2024-07-09 50.60 52.27 49.83 51.72 0.7M
2024-07-08 51.95 52.00 50.56 50.60 0.3M
2024-07-05 52.06 52.67 51.53 52.41 0.4M
2024-07-04 52.53 52.93 52.06 52.07 0.3M
2024-07-03 53.11 53.24 52.70 52.70 0.3M
2024-07-02 53.13 53.70 52.91 53.11 0.4M
2024-07-01 52.60 53.77 52.52 53.52 0.6M
2024-06-28 51.50 53.45 51.50 52.88 0.8M
2024-06-27 51.80 52.49 50.81 52.02 0.7M
2024-06-26 51.53 52.26 51.53 52.03 0.5M
2024-06-25 52.08 52.68 51.50 51.86 0.5M
2024-06-24 53.26 53.88 52.00 52.08 0.6M
2024-06-21 53.35 53.89 53.02 53.35 0.5M
2024-06-20 54.10 54.78 53.63 53.63 0.7M
2024-06-19 54.71 55.08 54.10 54.10 0.5M
2024-06-18 56.03 56.03 54.54 54.70 0.7M
2024-06-17 56.25 56.82 55.47 55.48 0.8M
2024-06-14 57.07 57.18 55.72 56.90 0.9M
2024-06-13 56.49 57.63 56.49 57.40 1.0M
2024-06-12 55.12 56.54 54.91 56.47 0.9M
2024-06-11 53.43 54.99 52.80 54.96 1.2M
2024-06-07 53.60 53.80 52.68 53.10 0.5M
2024-06-06 55.32 55.76 51.70 53.33 2.8M
2024-06-05 56.31 57.11 55.76 55.80 0.8M
2024-06-04 56.60 56.88 55.89 56.31 0.5M
2024-06-03 57.70 57.70 56.38 56.60 0.6M
2024-05-31 57.30 57.74 57.01 57.40 0.6M
2024-05-30 56.51 57.42 56.21 57.07 0.6M
2024-05-29 56.66 57.11 56.42 56.50 0.4M
2024-05-28 56.26 57.61 55.88 56.66 0.7M
2024-05-27 56.30 56.47 55.70 56.26 0.5M
2024-05-24 56.62 57.20 56.00 56.05 0.6M
2024-05-23 57.56 58.40 56.41 56.75 0.9M
2024-05-22 58.00 58.46 57.48 57.72 0.4M
2024-05-21 58.34 58.50 57.30 58.22 0.8M
2024-05-20 56.84 58.75 56.81 58.35 1.1M
2024-05-17 55.77 57.29 55.68 56.93 0.7M
2024-05-16 55.88 56.26 55.68 55.77 0.3M
2024-05-15 56.01 56.39 55.85 55.86 0.4M
2024-05-14 57.49 57.55 56.00 56.10 0.8M
2024-05-13 56.30 57.76 55.62 56.96 1.2M
2024-05-10 57.59 57.62 56.42 56.55 0.8M
2024-05-09 55.47 57.60 55.44 57.57 1.7M
2024-05-08 56.36 56.36 55.50 55.55 0.6M
2024-05-07 56.00 56.60 55.71 56.20 1.0M
2024-05-06 56.88 57.29 55.88 55.92 1.4M
2024-04-30 56.80 57.11 56.02 56.60 0.8M
2024-04-29 56.01 56.89 56.01 56.70 0.9M
2024-04-26 55.15 56.14 55.00 55.65 0.9M
2024-04-25 56.00 56.00 54.65 55.15 0.5M
2024-04-24 53.90 55.37 53.69 55.19 0.8M
2024-04-23 55.65 55.97 53.62 54.21 1.2M
2024-04-22 54.43 56.26 53.89 55.91 1.1M
2024-04-19 54.89 55.49 54.38 54.68 0.6M
2024-04-18 55.00 55.89 54.80 55.06 0.9M
2024-04-17 54.03 55.39 54.03 55.06 0.7M
2024-04-16 55.37 55.50 53.50 54.00 1.2M
2024-04-15 55.25 55.85 54.46 55.55 0.9M
2024-04-12 54.57 55.96 54.10 55.24 0.8M
2024-04-11 55.30 55.30 54.30 54.71 0.8M
2024-04-10 56.30 57.40 54.67 55.20 1.2M
2024-04-09 55.89 56.50 55.00 56.24 1.0M
2024-04-08 54.42 56.12 54.42 55.44 1.3M
2024-04-03 54.01 55.21 53.63 54.70 1.2M
2024-04-02 53.78 54.88 52.98 54.09 1.2M
2024-04-01 53.36 54.07 53.11 53.95 1.0M
2024-03-29 53.15 54.10 52.68 53.70 0.9M
2024-03-28 51.86 54.25 51.51 53.64 1.4M
2024-03-27 52.65 52.88 51.50 51.50 0.7M
2024-03-26 53.67 53.75 52.10 52.93 0.8M
2024-03-25 54.78 55.50 53.49 53.50 0.9M
2024-03-22 55.67 55.67 54.73 55.04 1.2M
2024-03-21 56.35 56.48 55.31 55.65 1.2M
2024-03-20 56.01 56.39 55.88 56.25 0.8M
2024-03-19 56.84 56.84 55.70 56.30 1.7M
2024-03-18 56.01 57.11 56.01 56.85 0.9M
2024-03-15 55.90 56.40 55.24 56.40 0.9M
2024-03-14 57.40 57.40 55.38 55.79 1.2M
2024-03-13 56.81 58.35 56.54 57.06 1.7M
2024-03-12 57.04 57.37 56.03 57.05 1.8M
2024-03-11 55.35 57.16 55.15 56.90 2.9M
2024-03-08 58.00 58.40 55.34 55.46 6.3M
2024-03-07 58.38 59.65 57.68 57.76 2.4M
2024-03-06 58.46 58.83 57.42 58.40 1.7M
2024-03-05 58.66 59.35 58.38 58.46 1.7M
2024-03-04 59.22 59.34 58.29 58.92 1.1M
2024-03-01 58.48 59.14 57.90 58.95 1.8M
2024-02-29 57.36 58.28 56.88 58.25 1.7M
2024-02-28 59.88 60.40 56.38 57.25 4.0M
2024-02-27 59.50 60.44 58.92 60.44 2.8M
2024-02-26 54.00 61.48 53.81 59.40 6.6M
2024-02-23 51.88 53.71 51.42 53.35 1.7M
2024-02-22 50.30 51.89 50.28 51.82 1.3M
2024-02-21 50.02 51.55 50.02 50.49 1.5M
2024-02-20 50.27 51.13 49.71 50.66 1.4M
2024-02-19 50.01 50.78 49.66 50.28 1.4M
2024-02-08 47.45 50.96 46.29 49.99 3.4M
2024-02-07 47.00 48.87 45.98 47.40 2.7M
2024-02-06 43.93 47.53 42.52 47.45 2.4M
2024-02-05 43.73 45.28 40.58 44.06 2.4M
2024-02-02 46.51 46.81 42.55 43.89 2.5M
2024-02-01 47.30 47.55 46.15 46.56 1.4M
2024-01-31 49.01 49.16 47.11 47.60 1.6M
2024-01-30 49.50 50.97 49.04 49.42 1.7M
2024-01-29 50.66 51.43 49.60 49.68 1.8M
2024-01-26 50.00 50.70 49.50 49.85 1.8M
2024-01-25 48.33 50.14 47.91 49.96 2.1M
2024-01-24 48.42 48.72 47.01 48.36 2.4M
2024-01-23 46.85 48.61 46.49 48.32 1.9M
2024-01-22 49.90 50.07 46.80 47.00 3.8M
2024-01-19 51.80 51.80 48.82 50.00 6.0M
2024-01-18 52.90 52.90 51.60 52.35 1.0M
2024-01-17 53.39 53.82 52.80 52.83 0.6M
2024-01-16 54.04 54.04 52.51 53.40 1.3M
2024-01-15 55.28 56.18 53.91 54.08 1.7M
2024-01-12 56.40 56.44 55.43 55.50 1.3M
2024-01-11 57.00 57.18 55.30 56.50 1.8M
2024-01-10 58.25 58.26 57.11 57.11 0.8M
2024-01-09 58.89 59.54 58.10 58.27 0.7M
2024-01-08 60.23 60.49 59.00 59.00 0.8M
2024-01-05 60.94 60.94 60.10 60.41 0.6M
2024-01-04 60.70 61.19 60.35 60.90 0.6M
2024-01-03 60.31 60.85 60.03 60.72 0.7M
2024-01-02 61.06 61.88 60.58 60.58 1.0M