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
2025-09-26 20.91 22.07 20.57 21.45 18.4M
2025-09-25 19.80 21.28 19.73 20.94 18.4M
2025-09-24 18.80 19.87 18.80 19.83 10.7M
2025-09-23 19.15 19.32 18.63 18.94 6.5M
2025-09-22 19.33 19.39 19.00 19.30 7.0M
2025-09-19 19.38 19.65 19.14 19.33 9.1M
2025-09-18 19.95 20.03 19.08 19.40 11.8M
2025-09-17 20.10 20.38 19.89 20.03 8.9M
2025-09-16 20.53 20.65 19.94 20.23 15.1M
2025-09-15 19.49 20.80 19.25 20.57 27.5M
2025-09-12 19.02 20.18 18.92 19.69 33.3M
2025-09-11 17.44 18.68 17.44 18.68 16.0M
2025-09-10 16.95 17.06 16.82 16.98 2.9M
2025-09-09 17.14 17.15 16.84 16.97 3.6M
2025-09-08 16.96 17.19 16.90 17.13 4.5M
2025-09-05 16.84 16.98 16.79 16.95 4.1M
2025-09-04 17.02 17.16 16.63 16.82 5.6M
2025-09-03 17.57 17.73 16.91 16.94 6.1M
2025-09-02 17.75 17.87 17.17 17.58 7.6M
2025-09-01 18.34 18.39 17.68 17.75 9.1M
2025-08-29 18.08 18.45 18.08 18.34 7.4M
2025-08-28 18.09 18.48 17.59 18.23 8.4M
2025-08-27 18.80 18.82 17.97 18.00 10.2M
2025-08-26 18.88 18.94 18.57 18.80 8.4M
2025-08-25 18.28 19.00 18.20 18.96 14.2M
2025-08-22 18.18 18.36 18.05 18.28 6.8M
2025-08-21 18.28 18.28 17.97 18.06 5.2M
2025-08-20 18.12 18.21 17.96 18.19 5.7M
2025-08-19 18.30 18.45 18.02 18.11 5.5M
2025-08-18 18.30 18.38 18.12 18.21 7.2M
2025-08-15 18.21 18.44 18.16 18.27 5.3M
2025-08-14 18.77 18.84 18.23 18.25 7.6M
2025-08-13 18.60 19.10 18.52 18.77 8.4M
2025-08-12 18.88 19.36 18.49 18.53 9.2M
2025-08-11 18.77 19.05 18.68 18.89 8.8M
2025-08-08 18.26 18.82 18.18 18.65 9.5M
2025-08-07 18.29 18.44 18.12 18.31 9.1M
2025-08-06 17.88 18.57 17.78 18.32 10.0M
2025-08-05 17.60 17.93 17.48 17.87 8.6M
2025-08-04 17.08 17.57 17.05 17.54 7.8M
2025-08-01 17.06 17.31 16.91 17.19 5.1M
2025-07-31 17.29 17.40 17.01 17.07 4.1M
2025-07-30 17.30 17.53 17.14 17.31 5.3M
2025-07-29 17.21 17.30 17.10 17.30 4.0M
2025-07-28 17.21 17.37 17.12 17.21 3.7M
2025-07-25 17.21 17.22 17.07 17.15 3.1M
2025-07-24 16.95 17.35 16.88 17.21 5.4M
2025-07-23 17.25 17.25 16.90 16.93 5.4M
2025-07-22 17.08 17.29 17.01 17.25 6.3M
2025-07-21 17.04 17.11 16.85 17.05 6.2M
2025-07-18 16.61 17.13 16.58 16.96 8.0M
2025-07-17 16.45 16.63 16.40 16.58 4.7M
2025-07-16 16.66 16.66 16.40 16.48 5.1M
2025-07-15 16.76 16.87 16.51 16.65 4.2M
2025-07-14 16.71 16.82 16.68 16.77 4.2M
2025-07-11 16.60 16.75 16.50 16.71 4.6M
2025-07-10 16.70 16.70 16.46 16.62 4.4M
2025-07-09 16.81 17.00 16.57 16.65 6.2M
2025-07-08 16.98 16.98 16.71 16.88 5.3M
2025-07-07 16.98 17.00 16.62 16.72 4.1M
2025-07-04 17.21 17.25 16.90 16.98 4.2M
2025-07-03 17.25 17.56 17.14 17.22 2.7M
2025-07-02 17.49 17.50 17.18 17.32 3.5M
2025-07-01 17.69 17.77 17.32 17.42 6.3M
2025-06-30 17.20 17.64 17.18 17.62 4.3M
2025-06-27 17.20 17.34 17.15 17.25 2.6M
2025-06-26 16.97 17.44 16.97 17.20 4.0M
2025-06-25 16.62 17.08 16.58 16.99 3.6M
2025-06-24 16.50 16.67 16.30 16.63 2.4M
2025-06-23 16.24 16.58 16.15 16.50 2.3M
2025-06-20 16.45 16.45 16.22 16.25 2.6M
2025-06-19 16.70 16.85 16.25 16.32 3.5M
2025-06-18 16.86 17.02 16.75 16.77 2.0M
2025-06-17 16.84 16.91 16.67 16.88 2.6M
2025-06-16 16.83 16.92 16.67 16.80 3.3M
2025-06-13 17.15 17.32 16.84 16.90 5.7M
2025-06-12 17.14 17.28 17.05 17.26 2.8M
2025-06-11 17.20 17.30 17.12 17.14 2.7M
2025-06-10 17.35 17.44 17.01 17.20 3.0M
2025-06-09 17.49 17.54 17.33 17.36 2.1M
2025-06-06 17.36 17.56 17.35 17.49 2.2M
2025-06-05 17.26 17.62 17.18 17.38 3.7M
2025-06-04 17.12 17.42 17.11 17.26 3.0M
2025-06-03 17.71 17.96 17.16 17.25 7.7M
2025-05-30 17.78 18.04 17.68 17.83 3.5M
2025-05-29 17.75 17.83 17.50 17.75 2.8M
2025-05-28 17.69 17.90 17.66 17.78 2.5M
2025-05-27 17.67 17.84 17.53 17.68 2.7M
2025-05-26 17.44 17.75 17.40 17.67 2.5M
2025-05-23 17.68 17.76 17.37 17.45 2.7M
2025-05-22 17.58 17.88 17.55 17.64 2.7M
2025-05-21 17.70 17.75 17.52 17.68 2.9M
2025-05-20 17.45 17.80 17.38 17.71 4.4M
2025-05-19 17.17 17.57 17.09 17.48 3.7M
2025-05-16 17.10 17.41 17.05 17.17 3.1M
2025-05-15 17.11 17.20 16.95 17.10 2.0M
2025-05-14 17.14 17.21 17.00 17.10 2.5M
2025-05-13 17.25 17.39 17.12 17.14 2.9M
2025-05-12 17.10 17.49 17.04 17.22 5.1M
2025-05-09 17.30 17.40 16.83 17.11 3.9M
2025-05-08 16.81 17.28 16.79 17.26 6.1M
2025-05-07 17.01 17.24 16.72 16.90 6.7M
2025-05-06 16.80 16.95 16.70 16.91 2.8M
2025-04-30 16.50 16.89 16.50 16.75 2.0M
2025-04-29 16.43 17.21 16.43 16.60 4.4M
2025-04-28 16.68 16.68 16.37 16.44 1.8M
2025-04-25 16.72 16.79 16.58 16.68 1.4M
2025-04-24 16.77 16.86 16.53 16.71 2.3M
2025-04-23 16.93 17.13 16.70 16.77 4.6M
2025-04-22 16.49 16.97 16.27 16.81 4.3M
2025-04-21 16.25 16.46 16.08 16.40 1.3M
2025-04-18 16.18 16.28 16.05 16.21 1.0M
2025-04-17 16.05 16.34 16.05 16.18 1.3M
2025-04-16 16.37 16.46 15.80 16.10 1.8M
2025-04-15 16.50 16.50 16.25 16.39 1.3M
2025-04-14 16.31 16.45 16.21 16.33 1.7M
2025-04-11 15.99 16.28 15.99 16.20 1.7M
2025-04-10 16.30 16.46 16.14 16.14 3.0M
2025-04-09 15.44 16.30 15.00 16.13 3.9M
2025-04-08 15.29 15.75 15.18 15.59 4.1M
2025-04-07 15.66 16.49 15.43 15.43 6.8M
2025-04-03 17.18 17.36 16.98 17.14 1.9M
2025-04-02 17.45 17.47 17.18 17.30 1.7M
2025-04-01 17.50 17.64 17.21 17.35 3.2M
2025-03-31 17.23 17.58 16.83 17.50 3.9M
2025-03-28 17.63 17.65 17.08 17.17 3.6M
2025-03-27 17.79 17.83 17.46 17.52 2.1M
2025-03-26 17.50 18.05 17.50 17.85 2.5M
2025-03-25 17.61 17.94 17.61 17.68 2.6M
2025-03-24 17.64 17.74 17.19 17.67 5.1M
2025-03-21 18.00 18.19 17.58 17.70 4.3M
2025-03-20 17.82 18.26 17.74 18.00 3.6M
2025-03-19 17.89 18.10 17.76 17.90 2.4M
2025-03-18 17.75 17.92 17.62 17.88 2.7M
2025-03-17 17.80 17.90 17.63 17.71 2.5M
2025-03-14 17.80 17.95 17.48 17.80 4.3M
2025-03-13 18.09 18.09 17.58 17.80 4.8M
2025-03-12 18.01 18.37 17.87 18.01 5.7M
2025-03-11 17.46 18.57 17.40 18.11 8.9M
2025-03-10 17.50 17.63 17.38 17.57 3.9M
2025-03-07 17.30 17.65 17.22 17.50 5.3M
2025-03-06 17.37 17.48 17.20 17.40 4.4M
2025-03-05 17.10 17.32 16.93 17.31 3.6M
2025-03-04 16.81 17.20 16.79 17.18 3.5M
2025-03-03 16.96 17.15 16.85 16.95 3.5M
2025-02-28 17.13 17.28 16.90 16.96 5.1M
2025-02-27 17.10 17.14 16.85 17.12 4.1M
2025-02-26 17.05 17.30 16.98 17.09 4.2M
2025-02-25 16.83 17.26 16.75 17.05 4.0M
2025-02-24 17.03 17.25 16.70 16.96 5.4M
2025-02-21 16.87 17.14 16.78 17.10 6.2M
2025-02-20 16.86 17.12 16.66 16.96 5.5M
2025-02-19 16.61 16.90 16.45 16.86 7.6M
2025-02-18 16.41 17.20 16.26 16.76 11.6M
2025-02-17 16.29 16.46 16.25 16.36 3.2M
2025-02-14 16.22 16.37 16.01 16.31 3.6M
2025-02-13 16.45 16.60 16.20 16.24 3.6M
2025-02-12 16.50 16.55 16.32 16.48 3.3M
2025-02-11 16.78 16.82 16.43 16.48 3.9M
2025-02-10 16.39 16.80 16.31 16.79 5.0M
2025-02-07 16.39 16.62 16.10 16.39 5.1M
2025-02-06 15.88 16.35 15.88 16.34 3.4M
2025-02-05 15.99 16.26 15.86 15.99 3.1M
2025-01-27 15.81 16.27 15.81 16.05 3.6M
2025-01-24 15.83 15.94 15.70 15.88 2.5M
2025-01-23 16.13 16.26 15.83 15.83 2.6M
2025-01-22 16.12 16.23 15.95 16.00 2.3M
2025-01-21 16.38 16.49 16.01 16.12 2.8M
2025-01-20 16.35 16.48 16.00 16.38 4.5M
2025-01-17 16.24 16.47 16.11 16.27 3.3M
2025-01-16 16.05 16.38 15.89 16.24 4.5M
2025-01-15 16.06 16.32 15.91 15.96 4.3M
2025-01-14 15.80 16.15 15.70 16.10 6.6M
2025-01-13 15.02 15.80 15.00 15.79 8.3M
2025-01-10 15.30 15.64 15.08 15.22 6.3M
2025-01-09 14.80 15.55 14.74 15.30 8.3M
2025-01-08 15.03 15.07 14.41 14.77 4.1M
2025-01-07 14.68 15.09 14.66 14.97 3.4M
2025-01-06 14.41 14.84 14.37 14.68 3.5M
2025-01-03 15.00 15.05 14.48 14.51 4.4M
2025-01-02 15.55 15.62 14.81 14.97 5.1M