航天工程

603698
🏛️ 中国 →
21.45
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
2021-12-31 18.16 18.57 17.71 18.36 9.2M
2021-12-30 17.62 17.95 17.40 17.84 6.7M
2021-12-29 16.85 18.18 16.80 17.72 10.3M
2021-12-28 16.60 16.92 16.39 16.78 3.1M
2021-12-27 16.21 17.05 16.12 16.71 5.7M
2021-12-24 17.09 17.33 16.10 16.21 6.4M
2021-12-23 17.63 17.65 17.02 17.19 4.3M
2021-12-22 17.35 17.67 17.12 17.55 4.8M
2021-12-21 17.50 17.69 17.21 17.37 3.9M
2021-12-20 17.54 18.04 17.25 17.34 6.2M
2021-12-17 18.07 18.30 17.50 17.55 7.3M
2021-12-16 17.09 18.20 17.02 18.03 10.3M
2021-12-15 16.80 17.56 16.70 17.10 7.0M
2021-12-14 16.58 16.77 16.32 16.69 3.2M
2021-12-13 16.57 16.85 16.48 16.61 3.4M
2021-12-10 16.69 16.69 16.32 16.42 3.6M
2021-12-09 16.82 17.18 16.57 16.66 4.8M
2021-12-08 16.50 17.12 16.46 16.90 5.1M
2021-12-07 16.97 17.17 16.26 16.50 6.1M
2021-12-06 16.86 17.29 16.77 17.00 6.1M
2021-12-03 16.69 17.10 16.59 16.89 5.4M
2021-12-02 16.96 16.98 16.55 16.65 5.0M
2021-12-01 16.37 16.97 16.22 16.84 6.2M
2021-11-30 16.23 16.65 16.23 16.38 4.9M
2021-11-29 15.70 16.45 15.38 16.23 5.6M
2021-11-26 15.99 16.14 15.81 15.84 3.6M
2021-11-25 15.91 16.17 15.76 16.10 4.1M
2021-11-24 15.90 16.02 15.68 15.88 2.6M
2021-11-23 15.99 16.10 15.83 15.97 3.2M
2021-11-22 15.89 16.18 15.80 15.99 4.6M
2021-11-19 15.40 16.09 15.36 15.90 6.1M
2021-11-18 16.00 16.50 15.55 15.65 8.5M
2021-11-17 14.90 15.24 14.85 15.22 2.4M
2021-11-16 15.50 15.50 14.96 14.96 3.4M
2021-11-15 15.35 15.56 15.30 15.47 2.9M
2021-11-12 15.12 15.48 15.12 15.36 3.2M
2021-11-11 15.22 15.29 15.00 15.13 2.6M
2021-11-10 15.06 15.48 14.96 15.27 4.1M
2021-11-09 14.93 15.37 14.73 15.10 3.2M
2021-11-08 14.81 14.98 14.73 14.84 2.0M
2021-11-05 14.93 14.99 14.68 14.74 2.6M
2021-11-04 14.55 15.04 14.50 15.00 3.3M
2021-11-03 14.47 14.72 14.42 14.55 1.9M
2021-11-02 14.50 14.73 14.33 14.45 2.8M
2021-11-01 14.45 14.60 14.36 14.49 2.0M
2021-10-29 14.24 14.58 14.23 14.46 2.2M
2021-10-28 14.80 14.85 14.11 14.24 2.8M
2021-10-27 15.38 15.45 14.60 14.80 3.4M
2021-10-26 15.45 15.45 15.24 15.26 1.8M
2021-10-25 15.06 15.50 15.06 15.40 2.5M
2021-10-22 15.28 15.41 15.01 15.05 2.3M
2021-10-21 15.70 15.83 15.27 15.28 2.8M
2021-10-20 15.68 15.79 15.58 15.73 2.2M
2021-10-19 15.74 15.74 15.51 15.68 1.9M
2021-10-18 15.79 15.87 15.53 15.74 2.4M
2021-10-15 15.38 15.77 15.35 15.53 3.0M
2021-10-14 15.23 15.43 15.13 15.41 2.1M
2021-10-13 15.04 15.26 14.61 15.23 3.6M
2021-10-12 15.68 15.78 14.92 15.06 3.9M
2021-10-11 15.65 15.78 15.36 15.68 2.9M
2021-10-08 15.35 15.56 15.33 15.55 3.1M
2021-09-30 15.23 15.58 15.19 15.29 3.7M
2021-09-29 15.70 15.76 15.15 15.16 6.1M
2021-09-28 16.45 16.53 15.51 15.88 9.9M
2021-09-27 18.30 18.39 17.00 17.00 8.8M
2021-09-24 19.21 19.23 18.57 18.89 7.4M
2021-09-23 18.45 19.58 18.45 19.41 11.3M
2021-09-22 18.17 18.58 18.09 18.37 6.0M
2021-09-17 19.13 19.13 17.85 18.44 11.0M
2021-09-16 19.24 19.95 19.06 19.19 16.2M
2021-09-15 18.13 19.28 17.88 19.22 14.9M
2021-09-14 18.42 18.91 17.91 18.13 11.1M
2021-09-13 17.40 18.63 17.20 18.56 15.9M
2021-09-10 17.46 17.60 17.11 17.29 5.3M
2021-09-09 17.75 17.75 17.09 17.45 5.8M
2021-09-08 17.97 17.97 17.45 17.62 6.5M
2021-09-07 16.75 17.80 16.62 17.76 11.8M
2021-09-06 16.93 17.02 16.42 16.66 5.2M
2021-09-03 17.08 17.43 16.71 16.85 6.0M
2021-09-02 16.94 17.20 16.35 17.19 6.7M
2021-09-01 18.37 18.39 16.76 17.04 12.8M
2021-08-31 18.21 18.48 17.93 18.15 9.5M
2021-08-30 17.03 18.62 17.03 18.18 16.0M
2021-08-27 17.57 17.59 16.90 17.03 7.0M
2021-08-26 17.53 17.86 17.31 17.57 8.1M
2021-08-25 17.18 17.66 17.08 17.48 6.8M
2021-08-24 17.62 17.68 17.18 17.23 7.0M
2021-08-23 17.54 18.04 17.54 17.68 10.3M
2021-08-20 17.04 17.50 16.55 17.50 8.6M
2021-08-19 17.01 17.11 16.55 16.89 7.3M
2021-08-18 17.09 17.56 16.80 17.23 9.8M
2021-08-17 17.50 18.50 17.08 17.12 16.1M
2021-08-16 17.11 17.48 16.98 17.37 10.2M
2021-08-13 16.88 17.25 16.81 17.02 6.5M
2021-08-12 17.55 17.63 16.95 16.97 9.8M
2021-08-11 17.33 17.76 17.21 17.56 12.7M
2021-08-10 16.91 17.59 16.60 17.33 20.0M
2021-08-09 15.76 17.20 15.71 17.20 18.1M
2021-08-06 15.82 16.43 15.58 15.64 6.2M
2021-08-05 15.72 15.95 15.45 15.79 4.8M
2021-08-04 15.61 16.02 15.60 15.79 4.2M
2021-08-03 15.77 16.05 15.57 15.61 4.3M
2021-08-02 15.42 15.87 15.28 15.80 4.6M
2021-07-30 14.88 15.47 14.86 15.41 5.3M
2021-07-29 14.61 15.11 14.61 15.00 4.8M
2021-07-28 15.79 15.89 14.36 14.55 7.8M
2021-07-27 16.00 16.25 15.68 15.87 4.4M
2021-07-26 16.30 16.75 16.00 16.14 4.1M
2021-07-23 16.52 16.78 16.09 16.34 4.6M
2021-07-22 16.80 16.90 16.52 16.59 4.8M
2021-07-21 17.08 17.22 16.79 16.85 4.5M
2021-07-20 16.76 17.33 16.35 17.09 5.3M
2021-07-19 17.18 17.47 16.98 17.06 4.5M
2021-07-16 17.10 17.49 16.85 17.18 5.3M
2021-07-15 16.93 17.20 16.72 17.05 3.7M
2021-07-14 17.28 17.54 16.93 16.94 6.2M
2021-07-13 16.58 17.30 16.37 17.28 7.8M
2021-07-12 16.11 16.82 16.11 16.58 5.4M
2021-07-09 16.22 16.29 15.92 16.10 3.5M
2021-07-08 16.16 16.60 16.14 16.35 4.9M
2021-07-07 16.09 16.30 15.83 16.17 3.8M
2021-07-06 15.88 16.41 15.88 16.13 4.2M
2021-07-05 15.51 16.08 15.51 15.90 3.8M
2021-07-02 16.18 16.25 15.72 15.76 5.5M
2021-07-01 17.59 17.68 16.28 16.28 7.8M
2021-06-30 17.68 17.76 17.25 17.34 4.1M
2021-06-29 17.37 17.71 17.25 17.59 5.4M
2021-06-28 17.25 17.50 17.21 17.31 3.6M
2021-06-25 17.42 17.59 17.05 17.28 6.2M
2021-06-24 17.79 17.83 17.50 17.53 4.8M
2021-06-23 17.73 18.06 17.42 17.94 6.5M
2021-06-22 18.23 18.50 17.64 17.73 9.0M
2021-06-21 18.60 18.68 18.01 18.23 8.1M
2021-06-18 18.67 18.68 17.30 18.60 9.2M
2021-06-17 19.52 20.50 19.04 19.14 14.2M
2021-06-16 18.66 19.34 18.42 19.30 11.1M
2021-06-15 18.80 19.02 18.25 18.28 5.9M
2021-06-11 18.96 19.50 18.95 19.15 7.1M
2021-06-10 18.99 19.15 18.65 19.00 6.4M
2021-06-09 18.55 19.14 18.39 18.90 7.1M
2021-06-08 19.20 19.30 18.22 18.55 10.1M
2021-06-07 19.00 19.40 18.90 19.15 6.3M
2021-06-04 18.79 19.47 18.60 18.94 7.9M
2021-06-03 20.25 20.58 19.05 19.12 14.8M
2021-06-02 21.06 21.08 20.11 20.38 12.2M
2021-06-01 21.53 21.71 20.90 21.09 12.2M
2021-05-31 20.77 21.88 20.28 21.71 17.8M
2021-05-28 21.04 21.45 20.10 20.69 15.2M
2021-05-27 21.45 21.74 20.98 21.25 15.4M
2021-05-26 20.18 21.58 19.95 21.58 20.1M
2021-05-25 20.85 21.51 20.13 20.48 17.5M
2021-05-24 20.73 22.54 20.40 20.84 25.3M
2021-05-21 19.08 21.01 18.68 20.68 24.7M
2021-05-20 19.71 20.41 19.32 19.35 15.9M
2021-05-19 19.10 20.09 18.93 19.99 18.3M
2021-05-18 18.48 19.25 18.09 19.10 14.0M
2021-05-17 18.70 19.45 18.70 18.80 12.8M
2021-05-14 19.00 19.59 18.60 18.64 16.4M
2021-05-13 19.81 19.96 18.88 19.03 17.2M
2021-05-12 20.05 20.46 19.60 20.27 17.9M
2021-05-11 19.03 21.21 19.00 20.64 26.3M
2021-05-10 18.70 20.24 18.09 19.43 23.4M
2021-05-07 18.60 20.40 18.26 19.00 25.7M
2021-05-06 17.56 18.85 16.65 18.55 22.2M
2021-04-30 17.45 17.88 16.95 17.78 13.4M
2021-04-29 17.96 18.18 17.56 17.64 15.4M
2021-04-28 16.78 18.31 16.60 18.08 24.7M
2021-04-27 17.26 17.35 16.36 16.93 17.8M
2021-04-26 17.66 18.87 17.10 17.32 30.7M
2021-04-23 15.59 17.15 15.54 17.15 10.9M
2021-04-22 16.11 16.29 15.51 15.59 8.7M
2021-04-21 16.50 16.50 15.90 16.12 7.7M
2021-04-20 15.89 16.58 15.71 16.42 11.3M
2021-04-19 15.48 16.18 15.42 15.91 8.7M
2021-04-16 15.37 15.75 15.36 15.47 6.7M
2021-04-15 15.66 15.66 15.20 15.36 5.9M
2021-04-14 15.91 15.99 15.53 15.72 6.5M
2021-04-13 16.32 16.35 15.68 15.86 9.6M
2021-04-12 17.00 17.05 16.31 16.50 10.7M
2021-04-09 16.51 17.28 16.43 16.96 14.5M
2021-04-08 16.54 16.85 16.31 16.56 13.5M
2021-04-07 17.01 17.01 16.40 16.57 20.4M
2021-04-06 15.09 16.43 15.09 16.43 15.3M
2021-04-02 15.03 15.27 14.90 14.94 6.2M
2021-04-01 15.30 15.41 14.70 15.15 9.2M
2021-03-31 15.42 15.57 15.19 15.30 6.8M
2021-03-30 15.43 15.88 15.06 15.63 10.6M
2021-03-29 15.56 15.85 15.32 15.56 9.7M
2021-03-26 15.10 15.82 14.90 15.35 11.8M
2021-03-25 17.00 17.15 15.45 15.45 17.1M
2021-03-24 16.62 17.75 16.51 17.17 14.6M
2021-03-23 18.11 18.16 16.69 16.98 17.6M
2021-03-22 17.77 18.98 17.31 18.41 22.5M
2021-03-19 17.00 17.77 16.62 17.65 19.4M
2021-03-18 17.51 17.88 17.11 17.40 17.7M
2021-03-17 17.51 18.36 17.06 17.70 28.4M
2021-03-16 15.68 17.35 15.49 17.35 22.8M
2021-03-15 16.10 16.10 15.34 15.77 14.4M
2021-03-12 16.79 17.12 16.21 16.50 19.5M
2021-03-11 15.81 17.29 15.63 16.79 23.4M
2021-03-10 15.33 15.97 14.88 15.80 14.4M
2021-03-09 14.98 16.38 14.65 15.48 19.7M
2021-03-08 15.51 16.10 14.93 14.98 15.1M
2021-03-05 15.50 16.20 15.37 15.51 14.1M
2021-03-04 16.40 16.54 15.70 15.73 19.0M
2021-03-03 16.78 17.02 16.20 16.66 20.0M
2021-03-02 16.16 17.50 16.02 17.05 28.4M
2021-03-01 15.30 16.67 14.67 16.48 27.2M
2021-02-26 15.20 15.68 14.80 15.24 20.6M
2021-02-25 15.20 16.97 15.00 15.99 36.4M
2021-02-24 14.80 15.84 14.70 15.84 30.1M
2021-02-23 13.04 14.40 12.93 14.40 13.9M
2021-02-22 13.17 13.68 13.04 13.09 13.6M
2021-02-19 12.82 13.28 12.57 13.27 10.9M
2021-02-18 12.65 13.10 12.45 12.76 9.5M
2021-02-10 12.60 12.60 12.21 12.35 7.8M
2021-02-09 12.13 12.89 12.01 12.56 10.4M
2021-02-08 12.30 12.43 12.02 12.07 7.7M
2021-02-05 12.79 13.25 12.20 12.39 10.9M
2021-02-04 13.09 13.12 12.35 12.78 14.7M
2021-02-03 14.66 14.67 13.39 13.39 16.6M
2021-02-02 14.48 14.95 13.92 14.88 16.7M
2021-02-01 14.00 14.80 13.91 14.51 15.2M
2021-01-29 14.05 14.21 13.72 14.13 10.3M
2021-01-28 14.66 14.67 13.93 13.95 14.0M
2021-01-27 14.61 15.01 14.51 14.90 12.6M
2021-01-26 15.29 15.29 14.39 14.63 16.2M
2021-01-25 15.01 15.58 14.62 15.39 24.4M
2021-01-22 15.78 15.78 14.92 15.01 28.9M
2021-01-21 16.00 16.35 15.78 16.03 28.1M
2021-01-20 15.92 16.89 15.53 16.63 39.7M
2021-01-19 17.35 18.07 16.10 16.34 46.1M
2021-01-18 18.11 20.69 17.28 17.78 57.5M
2021-01-15 15.53 18.98 15.53 18.98 53.0M
2021-01-14 16.70 17.25 16.47 17.25 51.1M
2021-01-13 15.68 15.68 15.44 15.68 14.3M
2021-01-12 12.98 14.25 12.65 14.25 11.5M
2021-01-11 11.71 12.95 11.71 12.95 14.4M
2021-01-08 11.99 12.05 11.60 11.77 2.9M
2021-01-07 12.20 12.25 11.84 12.05 3.9M
2021-01-06 12.09 12.58 11.96 12.25 6.2M
2021-01-05 12.00 12.23 11.98 12.19 4.1M
2021-01-04 11.74 12.28 11.64 12.12 6.5M