航宇科技

688239
🏛️ 中国 →
44.75
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 41.33 41.33 40.89 41.08 245.5K
09:35 41.07 41.59 41.00 41.42 207.3K
09:40 41.48 42.00 41.48 41.80 207.8K
09:45 41.77 41.91 41.50 41.57 142.0K
09:50 41.48 41.90 41.36 41.56 144.4K
09:55 41.56 41.98 41.43 41.98 88.3K
10:00 41.98 42.00 41.60 41.70 139.3K
10:05 41.71 42.70 41.71 42.60 403.6K
10:10 42.60 43.63 42.46 43.63 789.5K
10:15 43.62 44.30 43.33 43.41 749.0K
10:20 43.41 44.46 43.38 44.45 558.0K
10:25 44.50 44.65 43.80 43.80 348.7K
10:30 44.00 44.69 43.98 44.60 466.2K
10:35 44.75 45.29 44.29 45.10 747.0K
10:40 45.14 45.60 44.85 45.44 610.3K
10:45 45.52 46.30 45.44 45.63 662.9K
10:50 45.62 45.62 45.02 45.17 289.4K
10:55 45.39 45.56 45.07 45.56 280.2K
11:00 45.56 45.98 45.50 45.95 260.7K
11:05 45.97 46.50 45.72 45.83 373.2K
11:10 45.84 46.15 45.72 45.84 109.0K
11:15 45.74 45.94 45.31 45.65 188.2K
11:20 45.66 45.66 45.09 45.09 186.2K
11:25 45.28 45.65 45.03 45.60 539.2K
13:00 45.34 45.60 45.19 45.50 271.9K
13:05 45.40 45.66 45.40 45.51 127.5K
13:10 45.51 45.57 45.22 45.50 129.5K
13:15 45.50 45.68 45.31 45.53 157.5K
13:20 45.57 45.66 45.38 45.60 95.0K
13:25 45.60 45.66 45.41 45.50 140.3K
13:30 45.50 45.55 45.21 45.28 108.2K
13:35 45.30 45.53 45.20 45.53 123.3K
13:40 45.50 45.54 45.30 45.50 101.3K
13:45 45.48 45.53 45.35 45.44 126.9K
13:50 45.43 45.57 45.36 45.39 149.4K
13:55 45.38 45.53 45.20 45.26 152.5K
14:00 45.30 45.48 45.12 45.27 226.3K
14:05 45.30 45.47 45.20 45.27 72.1K
14:10 45.21 45.47 45.03 45.03 93.7K
14:15 45.02 45.20 45.00 45.13 132.9K
14:20 45.13 45.13 44.95 44.95 116.0K
14:25 44.89 44.92 44.63 44.79 390.6K
14:30 44.71 44.95 44.71 44.83 114.1K
14:35 44.80 44.91 44.53 44.73 200.7K
14:40 44.82 44.86 44.56 44.61 215.4K
14:45 44.68 44.73 44.63 44.68 272.8K
14:50 44.67 44.74 44.63 44.74 223.8K
14:55 44.74 44.75 44.69 44.72 107.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 41.33 46.50 40.88 44.75 12.7M
2025-09-25 41.51 43.21 41.36 41.36 6.6M
2025-09-24 41.51 42.58 40.20 41.97 7.4M
2025-09-23 40.15 42.67 40.10 41.45 8.3M
2025-09-22 39.90 40.67 39.38 39.79 3.5M
2025-09-19 39.85 41.54 39.79 40.67 7.4M
2025-09-18 37.19 41.40 37.05 39.34 11.4M
2025-09-17 37.20 38.08 36.78 37.30 3.0M
2025-09-16 37.38 37.38 36.45 37.08 2.5M
2025-09-15 38.47 38.47 37.10 37.22 2.9M
2025-09-12 38.70 39.15 38.08 38.22 4.5M
2025-09-11 37.85 39.80 37.35 38.83 6.2M
2025-09-10 37.77 38.25 37.14 37.80 3.3M
2025-09-09 38.45 38.86 37.70 37.86 3.1M
2025-09-08 38.08 38.88 37.63 38.42 6.6M
2025-09-05 36.55 38.46 35.92 38.08 6.2M
2025-09-04 35.86 36.77 35.10 36.45 5.8M
2025-09-03 36.58 36.75 34.91 35.66 5.7M
2025-09-02 38.49 38.54 35.41 36.45 9.6M
2025-09-01 37.40 39.49 37.00 38.62 7.5M
2025-08-29 37.10 38.19 36.45 37.91 6.2M
2025-08-28 36.31 37.08 35.65 36.97 4.0M
2025-08-27 37.46 37.58 36.11 36.21 4.7M
2025-08-26 38.45 38.45 37.13 37.33 5.1M
2025-08-25 37.20 38.91 36.95 38.37 7.5M
2025-08-22 37.08 37.48 36.59 37.10 3.7M
2025-08-21 37.68 38.17 37.10 37.49 4.1M
2025-08-20 37.55 37.89 37.05 37.70 2.9M
2025-08-19 37.37 37.82 36.76 37.63 4.3M
2025-08-18 35.69 37.76 35.69 37.76 7.6M
2025-08-15 35.47 35.77 35.22 35.69 4.1M
2025-08-14 36.92 37.03 35.27 35.27 6.2M
2025-08-13 37.16 37.45 36.47 36.96 5.6M
2025-08-12 37.83 38.03 36.63 37.16 5.4M
2025-08-11 38.20 38.79 37.69 37.93 3.1M
2025-08-08 37.88 39.28 37.58 38.09 2.6M
2025-08-07 38.00 38.56 37.41 38.24 2.8M
2025-08-06 38.10 38.89 37.91 38.06 4.8M
2025-08-05 38.74 39.60 38.37 38.47 3.5M
2025-08-04 37.05 39.17 36.61 38.72 5.0M
2025-08-01 37.84 38.30 36.81 37.08 2.9M
2025-07-31 38.36 38.97 37.58 37.88 4.5M
2025-07-30 40.10 40.22 38.21 38.56 6.5M
2025-07-29 37.66 39.95 37.25 39.87 6.4M
2025-07-28 36.45 37.96 36.10 37.66 5.7M
2025-07-25 35.70 36.71 35.28 36.40 3.9M
2025-07-24 34.80 35.66 34.80 35.56 2.7M
2025-07-23 35.24 35.35 34.78 34.98 2.8M
2025-07-22 35.88 36.41 35.06 35.44 4.2M
2025-07-21 35.78 36.22 35.50 35.90 3.8M
2025-07-18 35.80 36.15 35.36 35.52 3.4M
2025-07-17 34.79 36.16 34.42 35.87 6.0M
2025-07-16 34.98 35.15 34.02 34.67 3.3M
2025-07-15 34.69 35.29 34.38 34.90 3.8M
2025-07-14 33.75 35.40 33.67 34.70 6.8M
2025-07-11 34.42 34.64 33.70 33.91 4.2M
2025-07-10 33.53 34.68 33.12 34.28 5.5M
2025-07-09 33.72 33.98 33.18 33.44 3.3M
2025-07-08 33.20 33.69 32.88 33.69 2.9M
2025-07-07 33.51 33.91 32.76 33.11 3.8M
2025-07-04 34.20 34.29 33.35 33.51 3.3M
2025-07-03 34.35 34.80 34.00 34.18 2.3M
2025-07-02 34.80 34.84 34.08 34.36 2.7M
2025-07-01 34.98 35.03 34.21 34.93 3.3M
2025-06-30 34.27 35.38 34.25 34.98 7.0M
2025-06-27 33.64 34.75 33.51 34.26 5.6M
2025-06-26 33.85 34.65 33.71 33.80 6.5M
2025-06-25 31.70 34.50 31.70 33.80 9.4M
2025-06-24 31.16 31.80 30.90 31.74 3.8M
2025-06-23 30.91 31.13 30.67 31.05 1.3M
2025-06-20 31.00 31.18 30.59 30.77 1.3M
2025-06-19 31.28 31.58 30.66 30.86 2.0M
2025-06-18 31.23 31.48 31.05 31.42 1.9M
2025-06-17 31.12 31.25 30.70 31.19 1.7M
2025-06-16 31.36 31.47 30.62 31.01 1.6M
2025-06-13 31.40 31.59 30.95 31.38 2.5M
2025-06-12 31.02 31.49 30.81 31.13 1.4M
2025-06-11 31.03 31.24 30.76 31.10 1.5M
2025-06-10 31.97 32.16 30.90 31.04 3.5M
2025-06-09 31.70 32.57 31.66 32.27 3.9M
2025-06-06 31.99 32.79 31.56 31.75 2.5M
2025-06-05 31.20 32.59 30.90 32.10 4.4M
2025-06-04 31.05 32.16 31.05 31.31 3.0M
2025-06-03 31.80 31.88 30.70 31.54 4.1M
2025-05-30 31.15 32.23 30.85 31.69 6.1M
2025-05-29 30.00 31.31 29.93 31.00 3.2M
2025-05-28 30.46 30.85 30.18 30.32 1.9M
2025-05-27 30.94 31.28 30.28 30.39 2.1M
2025-05-26 39.57 40.28 39.35 40.20 1.2M
2025-05-23 39.70 40.12 39.26 39.73 1.5M
2025-05-22 40.33 40.81 39.62 39.73 1.9M
2025-05-21 39.67 40.66 39.15 40.28 2.3M
2025-05-20 39.60 39.73 39.08 39.64 2.2M
2025-05-19 39.86 40.00 38.90 39.34 2.0M
2025-05-16 39.47 40.13 39.47 39.66 1.7M
2025-05-15 40.87 41.14 39.56 39.65 2.6M
2025-05-14 41.66 41.96 40.67 40.91 2.5M
2025-05-13 43.35 43.72 41.51 41.83 3.5M
2025-05-12 42.28 44.82 42.01 43.26 4.9M
2025-05-09 43.29 43.50 42.05 42.31 3.3M
2025-05-08 42.34 43.66 41.89 43.45 3.7M
2025-05-07 42.14 44.20 41.43 42.91 4.7M
2025-05-06 40.50 42.36 40.50 41.35 2.4M
2025-04-30 40.11 40.72 39.94 39.99 1.4M
2025-04-29 39.51 40.45 38.16 40.32 2.7M
2025-04-28 40.67 41.07 40.22 40.32 1.3M
2025-04-25 41.43 41.44 40.08 40.75 2.5M
2025-04-24 42.09 42.21 40.98 41.45 1.9M
2025-04-23 42.29 42.38 41.30 41.83 2.5M
2025-04-22 42.12 42.81 41.78 42.11 3.5M
2025-04-21 40.02 42.90 39.80 42.76 5.4M
2025-04-18 40.38 40.87 39.61 39.80 2.2M
2025-04-17 38.55 41.59 38.06 40.77 5.2M
2025-04-16 39.60 41.80 38.31 38.48 4.4M
2025-04-15 39.91 40.00 38.37 38.90 1.9M
2025-04-14 40.98 40.98 39.76 39.80 1.9M
2025-04-11 39.51 41.17 39.51 40.38 1.8M
2025-04-10 39.80 40.84 39.11 40.27 2.8M
2025-04-09 36.60 40.08 35.99 39.56 4.4M
2025-04-08 39.06 39.45 36.38 37.35 3.6M
2025-04-07 39.30 40.96 35.50 37.70 4.2M
2025-04-03 42.25 43.60 41.74 42.73 2.9M
2025-04-02 42.95 43.80 42.35 42.68 2.3M
2025-04-01 43.25 44.75 42.20 43.25 3.9M
2025-03-31 42.84 43.24 42.08 42.78 2.2M
2025-03-28 41.63 44.28 41.41 43.08 4.5M
2025-03-27 41.45 41.96 40.20 41.63 2.6M
2025-03-26 42.27 42.80 41.34 41.64 2.9M
2025-03-25 41.39 42.95 41.38 41.88 2.7M
2025-03-24 42.87 42.99 40.46 41.75 3.2M
2025-03-21 42.85 43.87 42.68 42.87 3.4M
2025-03-20 42.67 43.89 42.18 43.10 3.6M
2025-03-19 42.68 43.26 42.46 42.66 1.7M
2025-03-18 43.63 43.95 42.50 43.04 3.9M
2025-03-17 43.90 44.22 43.26 43.62 2.4M
2025-03-14 43.67 44.00 42.64 43.56 3.2M
2025-03-13 44.29 44.93 43.00 43.58 3.5M
2025-03-12 45.80 46.70 44.31 44.41 4.4M
2025-03-11 43.31 45.52 43.06 45.46 5.4M
2025-03-10 43.83 44.82 43.26 43.89 4.4M
2025-03-07 41.90 44.85 41.41 43.83 6.8M
2025-03-06 41.82 42.38 41.43 42.09 2.7M
2025-03-05 41.72 43.00 41.43 41.94 3.2M
2025-03-04 39.99 41.78 39.18 41.72 4.2M
2025-03-03 39.49 40.20 38.88 39.54 1.6M
2025-02-28 40.70 40.78 39.06 39.06 2.1M
2025-02-27 41.63 41.99 40.05 40.80 3.2M
2025-02-26 41.69 42.24 40.96 41.59 2.7M
2025-02-25 41.69 42.30 41.21 41.33 2.5M
2025-02-24 41.90 42.60 41.48 41.99 3.0M
2025-02-21 39.56 43.23 38.91 42.24 6.7M
2025-02-20 39.61 40.13 39.09 39.53 2.3M
2025-02-19 37.50 40.76 37.35 39.40 4.2M
2025-02-18 38.66 38.84 37.31 37.48 1.9M
2025-02-17 38.99 39.56 38.02 38.63 3.1M
2025-02-14 39.59 39.95 38.68 38.99 2.8M
2025-02-13 41.32 41.69 39.71 39.71 2.6M
2025-02-12 41.05 41.40 40.53 41.03 2.2M
2025-02-11 40.70 41.67 40.60 41.22 3.0M
2025-02-10 41.52 41.89 39.80 40.69 2.5M
2025-02-07 40.86 41.60 40.01 41.20 4.3M
2025-02-06 39.80 41.09 39.53 41.03 3.3M
2025-02-05 41.69 41.80 38.93 39.10 5.4M
2025-01-27 42.58 42.90 41.34 41.80 4.6M
2025-01-24 42.05 43.18 40.77 43.08 4.9M
2025-01-23 42.18 42.89 41.70 42.05 4.6M
2025-01-22 40.20 43.27 39.85 42.35 8.4M
2025-01-21 39.79 40.58 38.71 40.58 3.2M
2025-01-20 40.37 40.96 39.23 39.53 2.6M
2025-01-17 39.24 40.59 38.66 40.32 3.2M
2025-01-16 39.46 39.97 38.70 39.23 2.6M
2025-01-15 40.65 41.66 39.30 39.50 2.9M
2025-01-14 38.15 40.97 38.15 40.70 4.9M
2025-01-13 37.55 39.88 37.21 38.58 2.9M
2025-01-10 39.01 39.61 38.08 38.15 2.6M
2025-01-09 37.80 39.43 37.45 38.78 3.4M
2025-01-08 37.05 38.69 36.80 38.05 3.9M
2025-01-07 35.09 37.15 35.00 37.05 1.5M
2025-01-06 34.75 35.51 34.44 35.22 1.3M
2025-01-03 35.26 36.13 34.71 34.73 2.0M
2025-01-02 37.31 37.40 34.92 35.07 2.1M