航天电器

002025
🏛️ 中国 →
49.17
最后更新: 2025-09-29
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 49.32 49.32 48.96 49.12 143.7K
09:35 49.11 49.58 49.05 49.58 82.6K
09:40 49.56 49.57 49.30 49.31 92.9K
09:45 49.32 49.40 49.26 49.31 67.5K
09:50 49.35 49.35 49.00 49.03 146.2K
09:55 49.08 49.36 49.03 49.16 55.6K
10:00 49.22 49.34 49.17 49.31 36.3K
10:05 49.30 49.34 49.22 49.34 30.3K
10:10 49.33 49.33 49.23 49.28 75.7K
10:15 49.29 49.50 49.27 49.41 140.6K
10:20 49.35 49.66 49.35 49.60 88.7K
10:25 49.66 49.74 49.60 49.66 107.0K
10:30 49.67 49.98 49.66 49.77 207.8K
10:35 49.76 49.79 49.61 49.64 116.1K
10:40 49.65 49.84 49.65 49.68 104.0K
10:45 49.72 49.77 49.64 49.64 39.1K
10:50 49.64 49.66 49.49 49.66 47.0K
10:55 49.69 49.80 49.59 49.62 54.4K
11:00 49.66 49.77 49.65 49.75 18.5K
11:05 49.75 49.89 49.70 49.82 70.3K
11:10 49.79 49.82 49.62 49.70 34.7K
11:15 49.70 49.70 49.50 49.55 95.2K
11:20 49.54 49.59 49.49 49.52 35.0K
11:25 49.51 49.52 49.49 49.50 31.8K
11:30 49.50 49.50 49.50 49.50 0.1K
13:00 49.50 49.50 49.34 49.42 48.0K
13:05 49.40 49.40 49.33 49.36 47.4K
13:10 49.36 49.42 49.34 49.38 60.9K
13:15 49.37 49.37 49.25 49.25 90.1K
13:20 49.25 49.30 49.19 49.23 56.7K
13:25 49.23 49.23 49.02 49.22 165.7K
13:30 49.20 49.20 49.10 49.18 57.2K
13:35 49.19 49.19 49.12 49.15 48.5K
13:40 49.16 49.20 49.15 49.20 47.9K
13:45 49.19 49.25 49.14 49.25 58.2K
13:50 49.25 49.25 49.13 49.17 62.2K
13:55 49.17 49.18 49.10 49.11 54.1K
14:00 49.09 49.10 49.06 49.10 52.8K
14:05 49.10 49.10 49.02 49.09 58.3K
14:10 49.08 49.08 49.00 49.02 111.6K
14:15 49.02 49.11 49.02 49.09 58.7K
14:20 49.10 49.15 49.03 49.07 55.3K
14:25 49.06 49.12 49.01 49.09 42.1K
14:30 49.07 49.11 48.99 49.00 100.6K
14:35 49.01 49.12 48.99 49.07 91.8K
14:40 49.05 49.12 49.05 49.11 57.3K
14:45 49.11 49.18 49.05 49.16 102.5K
14:50 49.16 49.16 49.04 49.06 75.5K
14:55 49.06 49.06 49.02 49.03 52.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 49.12 49.70 48.70 49.17 4.2M
2025-09-26 49.24 49.98 48.93 49.02 3.6M
2025-09-25 50.78 51.00 49.25 49.36 5.5M
2025-09-24 50.87 51.39 50.75 50.90 2.8M
2025-09-23 50.28 51.20 50.01 51.03 4.1M
2025-09-22 50.72 50.99 49.82 50.25 4.3M
2025-09-19 51.40 52.17 50.80 50.81 3.6M
2025-09-18 51.05 54.53 50.91 51.48 9.7M
2025-09-17 48.62 51.48 48.50 51.12 7.5M
2025-09-16 49.25 49.27 48.53 48.68 2.3M
2025-09-15 49.24 49.49 48.90 49.25 2.4M
2025-09-12 49.08 49.79 48.57 49.15 4.0M
2025-09-11 48.00 49.24 47.88 49.19 5.3M
2025-09-10 48.73 49.13 47.87 48.00 4.5M
2025-09-09 49.17 49.98 48.68 48.91 3.2M
2025-09-08 49.80 49.82 48.68 49.29 4.8M
2025-09-05 49.30 50.65 48.80 49.82 5.3M
2025-09-04 50.98 51.29 48.13 49.50 6.1M
2025-09-03 53.46 53.95 51.22 51.33 5.9M
2025-09-02 53.21 54.04 51.47 53.93 10.0M
2025-09-01 54.00 54.20 53.04 53.24 6.2M
2025-08-29 53.71 54.53 52.88 54.20 8.6M
2025-08-28 52.81 54.00 52.50 53.84 11.4M
2025-08-27 51.63 54.87 51.50 52.34 13.2M
2025-08-26 52.52 52.60 51.44 51.60 6.1M
2025-08-25 50.94 53.38 50.58 52.70 12.9M
2025-08-22 51.08 51.33 50.50 50.95 6.5M
2025-08-21 51.74 52.20 50.55 51.29 6.8M
2025-08-20 50.68 50.89 50.30 50.85 3.8M
2025-08-19 51.40 51.50 50.30 50.93 6.3M
2025-08-18 49.75 51.70 49.75 51.51 10.3M
2025-08-15 49.39 49.74 49.28 49.73 4.4M
2025-08-14 50.22 51.10 49.35 49.54 6.8M
2025-08-13 50.39 50.60 49.80 50.18 6.4M
2025-08-12 50.66 50.67 49.89 50.44 3.5M
2025-08-11 49.98 50.86 49.90 50.66 4.5M
2025-08-08 50.89 50.97 49.82 49.86 5.2M
2025-08-07 52.30 52.41 50.66 50.89 7.4M
2025-08-06 52.33 52.74 51.92 52.30 5.4M
2025-08-05 52.59 52.98 52.11 52.33 3.5M
2025-08-04 51.36 52.66 51.13 52.47 4.7M
2025-08-01 52.02 52.29 51.01 51.39 3.9M
2025-07-31 51.70 52.88 51.40 51.88 4.4M
2025-07-30 52.61 53.45 51.48 51.90 6.1M
2025-07-29 53.16 53.29 52.12 52.60 7.1M
2025-07-28 50.60 53.51 50.01 53.29 13.1M
2025-07-25 50.26 50.65 49.90 50.49 3.6M
2025-07-24 50.11 50.40 49.68 50.30 3.8M
2025-07-23 49.26 50.66 49.06 50.11 7.5M
2025-07-22 48.85 49.43 48.70 49.35 5.1M
2025-07-21 48.98 49.19 48.61 48.90 4.6M
2025-07-18 49.85 49.90 48.55 49.01 7.5M
2025-07-17 49.60 50.20 48.89 49.85 5.6M
2025-07-16 49.45 51.07 49.45 49.81 5.3M
2025-07-15 47.85 50.05 47.65 49.51 8.8M
2025-07-14 48.24 48.92 47.98 48.55 4.5M
2025-07-11 47.77 48.58 47.70 48.30 5.4M
2025-07-10 48.27 48.37 47.13 48.12 5.7M
2025-07-09 49.00 49.70 48.30 48.46 5.3M
2025-07-08 48.74 49.49 48.60 49.00 5.0M
2025-07-07 49.29 49.66 48.58 48.75 4.7M
2025-07-04 49.81 50.39 49.18 49.42 5.3M
2025-07-03 50.11 50.98 49.52 49.89 5.3M
2025-07-02 51.19 51.19 50.03 50.23 4.3M
2025-07-01 51.56 51.86 50.50 51.24 6.8M
2025-06-30 50.12 52.30 50.12 51.41 9.8M
2025-06-27 49.68 51.78 49.52 49.85 9.1M
2025-06-26 50.74 50.96 49.42 49.46 6.2M
2025-06-25 47.91 50.57 47.91 50.45 10.7M
2025-06-24 46.64 48.25 46.52 47.90 6.5M
2025-06-23 45.64 47.10 45.10 47.00 6.9M
2025-06-20 46.26 46.30 45.61 45.70 3.6M
2025-06-19 46.90 47.17 46.20 46.40 3.8M
2025-06-18 45.76 47.80 45.55 47.00 9.1M
2025-06-17 46.88 46.88 45.80 45.94 5.8M
2025-06-16 46.72 47.19 46.32 46.85 6.4M
2025-06-13 47.22 47.24 45.77 46.72 8.9M
2025-06-12 48.70 48.70 46.59 47.30 10.7M
2025-06-11 48.45 49.11 48.11 48.79 3.0M
2025-06-10 49.03 49.06 48.00 48.46 4.2M
2025-06-09 50.25 51.06 48.96 49.03 7.4M
2025-06-06 49.79 50.68 49.53 50.05 3.9M
2025-06-05 50.10 50.10 49.08 49.71 3.9M
2025-06-04 50.49 50.68 49.92 50.14 2.7M
2025-06-03 50.70 50.96 49.96 50.46 3.8M
2025-05-30 50.04 51.08 49.51 50.48 4.4M
2025-05-29 48.12 50.20 47.92 50.10 6.7M
2025-05-28 49.00 49.15 47.90 48.08 3.0M
2025-05-27 49.68 49.68 48.50 48.98 2.9M
2025-05-26 47.82 50.19 47.44 49.83 7.5M
2025-05-23 49.82 50.00 47.82 47.98 7.4M
2025-05-22 49.70 50.40 49.25 50.00 3.9M
2025-05-21 49.42 50.50 49.32 49.81 3.7M
2025-05-20 49.80 49.82 48.88 49.57 3.6M
2025-05-19 49.63 50.09 48.80 49.82 3.3M
2025-05-16 49.00 50.01 48.88 49.54 3.3M
2025-05-15 49.70 50.13 48.68 49.22 3.9M
2025-05-14 50.70 50.70 49.50 49.88 5.4M
2025-05-13 52.55 52.66 50.69 50.76 6.7M
2025-05-12 50.75 53.30 50.68 52.39 10.8M
2025-05-09 53.00 53.00 50.71 51.10 6.7M
2025-05-08 52.50 53.24 50.66 53.15 8.5M
2025-05-07 51.95 54.32 51.95 52.46 6.5M
2025-05-06 51.30 52.20 51.08 51.47 4.9M
2025-04-30 52.76 52.99 50.98 51.00 6.9M
2025-04-29 53.88 54.19 52.10 52.83 5.0M
2025-04-28 53.10 54.60 52.86 53.96 3.1M
2025-04-25 52.20 54.36 51.85 53.10 5.9M
2025-04-24 52.60 52.60 50.68 52.03 3.8M
2025-04-23 52.70 53.24 52.01 52.88 2.7M
2025-04-22 53.21 53.95 51.89 52.62 5.0M
2025-04-21 52.61 54.40 52.40 53.21 4.4M
2025-04-18 53.15 53.43 51.65 52.62 4.2M
2025-04-17 54.00 54.97 53.46 53.52 2.6M
2025-04-16 54.24 54.70 53.30 54.40 3.4M
2025-04-15 56.67 56.99 53.10 54.50 5.9M
2025-04-14 56.81 57.26 55.64 56.77 3.7M
2025-04-11 54.66 57.40 54.28 56.28 6.8M
2025-04-10 55.60 56.44 53.60 54.66 7.2M
2025-04-09 53.69 57.40 53.10 55.76 7.1M
2025-04-08 51.25 54.85 51.25 54.26 7.5M
2025-04-07 53.96 56.98 51.03 51.26 7.7M
2025-04-03 54.56 57.80 54.20 56.70 6.2M
2025-04-02 56.38 56.72 54.15 55.05 5.5M
2025-04-01 55.48 57.85 55.29 56.73 6.0M
2025-03-31 56.48 56.86 54.76 55.60 3.9M
2025-03-28 57.01 57.49 56.20 56.62 1.8M
2025-03-27 57.50 58.12 56.16 57.23 3.3M
2025-03-26 57.31 59.18 57.07 57.74 4.7M
2025-03-25 55.24 59.18 55.21 57.30 9.6M
2025-03-24 56.68 57.09 53.92 55.48 6.1M
2025-03-21 58.00 58.69 56.50 56.64 5.9M
2025-03-20 57.56 59.63 56.65 58.35 5.1M
2025-03-19 57.41 57.90 57.01 57.55 3.2M
2025-03-18 57.92 59.25 57.78 57.80 5.1M
2025-03-17 57.59 59.54 56.15 58.01 6.7M
2025-03-14 59.98 60.00 57.00 57.88 10.9M
2025-03-13 60.05 60.97 57.60 60.75 9.6M
2025-03-12 60.88 62.90 58.80 60.45 10.5M
2025-03-11 57.52 60.50 56.66 60.45 8.9M
2025-03-10 57.00 60.47 57.00 57.80 8.1M
2025-03-07 53.86 57.85 53.28 56.85 10.2M
2025-03-06 53.31 54.88 52.98 54.28 8.6M
2025-03-05 54.02 56.87 52.60 53.31 9.4M
2025-03-04 51.50 54.88 51.12 53.47 10.3M
2025-03-03 51.71 53.16 51.16 51.53 6.2M
2025-02-28 53.48 53.64 51.02 51.65 6.0M
2025-02-27 53.00 53.37 51.90 53.24 8.2M
2025-02-26 49.77 54.52 49.77 52.92 16.1M
2025-02-25 47.10 49.90 47.01 49.76 11.9M
2025-02-24 48.23 50.55 47.17 47.54 14.1M
2025-02-21 49.48 50.87 48.38 48.50 14.2M
2025-02-20 44.84 49.48 44.82 49.48 15.7M
2025-02-19 43.31 45.00 42.88 44.98 7.9M
2025-02-18 44.08 44.65 43.18 43.37 5.6M
2025-02-17 44.01 44.80 43.65 44.35 6.9M
2025-02-14 44.91 45.02 43.40 43.98 7.1M
2025-02-13 45.80 46.10 44.90 44.91 4.1M
2025-02-12 45.98 46.09 45.24 45.76 3.2M
2025-02-11 46.90 46.91 45.72 45.99 3.1M
2025-02-10 46.30 47.73 46.26 46.91 5.7M
2025-02-07 46.35 47.10 45.65 46.26 6.1M
2025-02-06 45.00 46.70 44.61 46.40 5.2M
2025-02-05 46.00 46.00 44.34 44.90 4.0M
2025-01-27 45.02 47.55 44.86 45.70 6.6M
2025-01-24 44.05 45.35 43.58 45.22 4.8M
2025-01-23 45.39 45.91 44.03 44.13 7.0M
2025-01-22 46.09 46.09 44.60 44.96 4.2M
2025-01-21 47.50 47.58 45.70 46.16 5.6M
2025-01-20 47.73 48.30 47.01 47.21 4.8M
2025-01-17 44.67 48.68 44.40 47.53 10.4M
2025-01-16 43.92 47.32 43.89 45.20 10.8M
2025-01-15 48.91 49.10 44.23 44.23 13.3M
2025-01-14 48.01 49.35 47.51 49.14 3.7M
2025-01-13 48.92 49.85 47.85 48.20 2.6M
2025-01-10 48.90 50.49 48.73 49.30 4.8M
2025-01-09 47.37 49.78 47.06 49.30 6.5M
2025-01-08 47.57 48.08 45.90 47.77 4.0M
2025-01-07 46.59 47.89 46.41 47.64 4.2M
2025-01-06 46.06 47.26 46.00 46.73 3.9M
2025-01-03 46.20 47.10 45.88 46.22 4.9M
2025-01-02 48.60 48.74 45.31 46.39 8.1M