首页好灵数据 资料我的资料 自选我的自选股 邀请我的邀请奖励 API 我的API 财务财务中心
帮助关于
  1. 股票数据
  2. 板块
  3. 航天软件688562
    4. 返回上一页 刷新
股票代码（例：sh688562）       90条   (进入航天软件股票专站) 航天软件股票成本分析
相关股票: 海康威视  金山办公  科大讯飞  宝信软件  同花顺  德赛西威  大华股份  三六零  紫光股份  恒生电子  中科曙光  用友网络  华大九天  浪潮信息  广联达  深信服  柏楚电子  纳思达  奇安信  中科创达  中国长城  中国软件  石基信息  广电运通  萤石网络  启明星辰  指南针  同方股份  *ST左江  软通动力  四维图新  易华录  拓维信息  航天信息  朗新科技  东华软件  电科网安  中科软  新 大 陆  云赛智联  太极股份  千方科技  神州数码  
相关股吧: 002415股吧 688111股吧 002230股吧 600845股吧 300033股吧 002920股吧 002236股吧 601360股吧 000938股吧 600570股吧 603019股吧 600588股吧 301269股吧 000977股吧 002410股吧 300454股吧 688188股吧 002180股吧 688561股吧 300496股吧 000066股吧 600536股吧 002153股吧 002152股吧 688475股吧 002439股吧 300803股吧 600100股吧 300799股吧 301236股吧 002405股吧 300212股吧 002261股吧 600271股吧 300682股吧 002065股吧 002268股吧 603927股吧 000997股吧 600602股吧 002368股吧 002373股吧 000034股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 25.07 25.65 24.99 25.48 1.59% 9999.99% 0% 1938057 0.4925 89.43 0.25 0% 0 0% 0 0% 0 0% 0%
20230927 24.85 25.32 24.6 25.08 0.93% 9932% 0% 1948296 0.4877 91.01 0.25 0% 0 0% 0 0% 0 0% 0%
20230926 24.73 25.15 24.7 24.85 0.04% 9840% 0% 1968863 0.4919 87.03 0.25 0% 0 0% 0 0% 0 0% 0%
20230925 24.8 24.93 24.29 24.84 0.16% 9836% 0% 2096304 0.5167 91.85 0.25 0% 0 0% 0 0% 0 0% 0%
20230922 24.04 24.82 23.87 24.8 2.99% 9820% 0% 2185885 0.5359 94.25 0.25 0% 0 0% 0 0% 0 0% 0%
20230921 23.83 24.3 23.82 24.08 0.42% 9933.33% 0% 1321033 0.318 54.84 0.24 0% 0 0% 0 0% 0 0% 0%
20230920 24.1 24.56 23.86 23.98 -1.03% 9891.67% 0% 1220113 0.2955 47.86 0.24 0% 0 0% 0 0% 0 0% 0%
20230919 24.78 24.8 24.18 24.23 -1.66% 9995.83% 0% 1466929 0.357 54.21 0.24 0% 0 0% 0 0% 0 0% 0%
20230918 24.7 25.1 24.51 24.64 -0.61% 9756% 0% 1423821 0.3528 51.12 0.25 0% 0 0% 0 0% 0 0% 0%
20230915 24.79 25.08 24.4 24.79 0.45% 9816% 0% 1462249 0.3619 47.59 0.25 0% 0 0% 0 0% 0 0% 0%
20230914 25.1 25.1 24.52 24.68 -1.79% 9772% 0% 1313278 0.325 40.33 0.25 0% 0 0% 0 0% 0 0% 0%
20230913 25.52 25.62 24.68 25.13 -1.72% 9952% 0% 3024435 0.7548 83.68 0.25 0% 0 0% 0 0% 0 0% 0%
20230912 25.81 25.98 25.5 25.57 -1.62% 9734.62% 0% 1852992 0.4757 47.99 0.26 0% 0 0% 0 0% 0 0% 0%
20230911 25.91 26.27 25.52 25.99 -0.35% 9896.15% 0% 2355370 0.6093 56.7 0.26 0% 0 0% 0 0% 0 0% 0%
20230908 25.36 26.37 25.3 26.08 2.6% 9930.77% 0% 2935836 0.7608 65.7 0.26 0% 0 0% 0 0% 0 0% 0%
20230907 26.18 26.18 25.41 25.42 -2.98% 9676.92% 0% 2643711 0.6795 53.5 0.26 0% 0 0% 0 0% 0 0% 0%
20230906 25.69 26.23 25.56 26.2 1.2% 9976.92% 0% 2602229 0.6763 50.3 0.26 0% 0 0% 0 0% 0 0% 0%
20230905 26.19 26.39 25.73 25.89 -1.18% 9857.69% 0% 2542783 0.6618 47.32 0.26 0% 0 0% 0 0% 0 0% 0%
20230904 27 27.15 25.85 26.2 -2.86% 9976.92% 0% 4102318 1.0762 69.69 0.26 0% 0 0% 0 0% 0 0% 0%
20230901 27.57 27.66 26.7 26.97 -1.68% 9888.89% 0% 3125520 0.8444 51.83 0.27 0% 0 0% 0 0% 0 0% 0%
20230831 26.89 28.17 26.6 27.43 1.29% 9999.99% 0% 4485297 1.2251 68.43 0.27 0% 0 0% 0 0% 0 0% 0%
20230830 25.83 27.23 25.83 27.08 5.37% 9929.63% 0% 5708423 1.5262 82.93 0.27 0% 0 0% 0 0% 0 0% 0%
20230829 24.06 25.79 24.06 25.7 6.51% 9999.99% 0% 4899899 1.2279 60.53 0.25 0% 0 0% 0 0% 0 0% 0%
20230828 26.61 26.9 24.1 24.13 -3.09% 9552% 0% 5417451 1.3805 69.19 0.25 0% 0 0% 0 0% 0 0% 0%
20230825 27.3 27.31 24.6 24.9 -9.62% 9476.92% 0% 7202717 1.8513 108.04 0.26 0% 0 0% 0 0% 0 0% 0%
20230824 28.81 28.81 27 27.55 -3.16% 9739.29% 0% 5207917 1.4391 87.62 0.28 0% 0 0% 0 0% 0 0% 0%
20230823 29.35 29.43 28.35 28.45 -4.21% 9710.34% 0% 4225850 1.2151 72.9 0.29 0% 0 0% 0 0% 0 0% 0%
20230822 29.07 30.44 28.62 29.7 0.75% 9999.99% 0% 7127706 2.0995 124.94 0.29 0% 0 0% 0 0% 0 0% 0%
20230821 29.52 30.5 28.9 29.48 0.89% 9726.67% 0% 6678676 1.9929 118.8 0.3 0% 0 0% 0 0% 0 0% 0%
20230818 29.35 30.98 29.1 29.22 1.39% 9640% 0% 8175117 2.447 132.41 0.3 0% 0 0% 0 0% 0 0% 0%
20230817 27.32 29.49 26.92 28.82 5.53% 9837.93% 0% 6239666 1.7825 97.42 0.29 0% 0 0% 0 0% 0 0% 0%
20230816 28.25 28.48 27.18 27.31 -2.88% 9653.57% 0% 3012467 0.8323 47.24 0.28 0% 0 0% 0 0% 0 0% 0%
20230815 28.63 28.94 27.77 28.12 -2.36% 9942.86% 0% 3408846 0.9652 54.84 0.28 0% 0 0% 0 0% 0 0% 0%
20230814 27.51 28.94 26.88 28.8 3.19% 9999.99% 0% 4607057 1.2975 74.19 0.28 0% 0 0% 0 0% 0 0% 0%
20230811 28.5 28.85 27.89 27.91 -1.55% 9867.86% 0% 3968196 1.1236 64.98 0.28 0% 0 0% 0 0% 0 0% 0%
20230810 29.26 29.57 28.31 28.35 -3.47% 9675.86% 0% 5825352 1.6784 95.38 0.29 0% 0 0% 0 0% 0 0% 0%
20230809 29.9 30.59 29.36 29.37 -1.97% 9690% 0% 4585667 1.373 81.84 0.3 0% 0 0% 0 0% 0 0% 0%
20230808 30.53 31.14 29.72 29.96 -3.23% 9886.67% 0% 6948197 2.1073 137.22 0.3 0% 0 0% 0 0% 0 0% 0%
20230807 29 31.99 28.81 30.96 6.21% 9887.1% 0% 11910712 3.674 264.5 0.31 0% 0 0% 0 0% 0 0% 0%
20230804 28 29.68 28 29.15 3.88% 9951.72% 0% 7810494 2.267 211.88 0.29 0% 0 0% 0 0% 0 0% 0%
20230803 27.6 28.14 27.33 28.06 1.37% 9921.43% 0% 4088575 1.1413 114.95 0.28 0% 0 0% 0 0% 0 0% 0%
20230802 27.31 27.95 27.22 27.68 0.58% 9785.71% 0% 3026191 0.8357 78.49 0.28 0% 0 0% 0 0% 0 0% 0%
20230801 27.88 27.88 27.2 27.52 0.07% 9728.57% 0% 3162098 0.8698 81.39 0.28 0% 0 0% 0 0% 0 0% 0%
20230731 26.97 27.79 26.71 27.5 2.12% 9999.99% 0% 3923564 1.0736 103.76 0.27 0% 0 0% 0 0% 0 0% 0%
20230728 26.08 27.26 26.06 26.93 2.16% 9874.07% 0% 3662419 0.9759 97.32 0.27 0% 0 0% 0 0% 0 0% 0%
20230727 26.06 26.83 26.01 26.36 1.23% 9999.99% 0% 2954729 0.7801 77.68 0.26 0% 0 0% 0 0% 0 0% 0%
20230726 26.7 26.7 26 26.04 -1.99% 9915.38% 0% 1932481 0.5068 50.22 0.26 0% 0 0% 0 0% 0 0% 0%
20230725 26.38 26.67 26.05 26.57 2.04% 9999.99% 0% 2419177 0.638 59.4 0.26 0% 0 0% 0 0% 0 0% 0%
20230724 26 26.44 25.96 26.04 -0.72% 9915.38% 0% 2018103 0.5275 46.8 0.26 0% 0 0% 0 0% 0 0% 0%
20230721 26.83 27 25.72 26.23 -4.17% 9988.46% 0% 5891946 1.5506 135.49 0.26 0% 0 0% 0 0% 0 0% 0%
20230720 27.57 28.46 27.33 27.37 0.7% 9675% 0% 6549370 1.8238 164.01 0.28 0% 0 0% 0 0% 0 0% 0%
20230719 26.73 27.44 26.66 27.18 1.38% 9966.67% 0% 3390724 0.9186 89.48 0.27 0% 0 0% 0 0% 0 0% 0%
20230718 26.93 26.98 26.65 26.81 -0.15% 9829.63% 0% 1759716 0.4712 42.94 0.27 0% 0 0% 0 0% 0 0% 0%
20230717 27.08 27.2 26.61 26.85 -1.32% 9844.44% 0% 2314756 0.6217 50.48 0.27 0% 0 0% 0 0% 0 0% 0%
20230714 27 27.58 26.87 27.21 0.93% 9977.78% 0% 3334089 0.9098 67.16 0.27 0% 0 0% 0 0% 0 0% 0%
20230713 26.72 27.08 26.55 26.96 1.62% 9885.19% 0% 2996988 0.8048 57.16 0.27 0% 0 0% 0 0% 0 0% 0%
20230712 27.51 27.69 26.46 26.53 -3.98% 9725.93% 0% 4198884 1.1324 87.09 0.27 0% 0 0% 0 0% 0 0% 0%
20230711 26.8 28.5 26.66 27.63 3.64% 9767.86% 0% 4047197 1.1168 69.79 0.28 0% 0 0% 0 0% 0 0% 0%
20230710 26.82 27.15 26.65 26.66 -0.34% 9774.07% 0% 2345632 0.631 44.98 0.27 0% 0 0% 0 0% 0 0% 0%
20230707 27.48 27.6 26.32 26.75 -3.53% 9807.41% 0% 4226113 1.1361 76.05 0.27 0% 0 0% 0 0% 0 0% 0%
20230706 27.41 28.06 27.3 27.73 0.11% 9803.57% 0% 2888686 0.8011 40.98 0.28 0% 0 0% 0 0% 0 0% 0%
20230705 28.09 28.6 27.6 27.7 -1.49% 9792.86% 0% 5183281 1.4563 72.84 0.28 0% 0 0% 0 0% 0 0% 0%
20230704 27.7 28.66 27.67 28.12 0.43% 9942.86% 0% 5771993 1.628 68.25 0.28 0% 0 0% 0 0% 0 0% 0%
20230703 27.3 28.38 26.93 28 2% 9900% 0% 6314141 1.7491 69.68 0.28 0% 0 0% 0 0% 0 0% 0%
20230630 27.89 27.9 27.14 27.45 0.11% 9999.99% 0% 5134602 1.4099 54.7 0.27 0% 0 0% 0 0% 0 0% 0%
20230629 26.88 27.89 26.81 27.42 2.16% 9999.99% 0% 5267489 1.4443 53.48 0.27 0% 0 0% 0 0% 0 0% 0%
20230628 28.11 28.11 26.1 26.84 -4.82% 9840.74% 0% 7362187 1.9762 68.34 0.27 0% 0 0% 0 0% 0 0% 0%
20230627 28.19 28.28 27.51 28.2 0.61% 9971.43% 0% 4569159 1.2777 40.38 0.28 0% 0 0% 0 0% 0 0% 0%
20230626 29.21 29.56 27.95 28.03 -3.84% 9565.52% 0% 5192333 1.4827 40.05 0.29 0% 0 0% 0 0% 0 0% 0%
20230621 31 31.37 28.9 29.15 -7.31% 9616.67% 0% 11412795 3.3888 81.71 0.3 0% 0 0% 0 0% 0 0% 0%
20230620 31.79 32.99 31.16 31.45 -1.04% 9728.13% 0% 10900372 3.4932 76.3 0.32 0% 0 0% 0 0% 0 0% 0%
20230619 31.77 33.08 31.65 31.78 -0.72% 9831.25% 0% 9161428 2.9558 62.61 0.32 0% 0 0% 0 0% 0 0% 0%
20230616 32.34 33.12 31 32.01 -1.54% 9903.13% 0% 9006047 2.9012 60.55 0.32 0% 0 0% 0 0% 0 0% 0%
20230615 32.46 32.89 31.8 32.51 0.59% 9999.99% 0% 8203773 2.6552 51.52 0.32 0% 0 0% 0 0% 0 0% 0%
20230614 32.8 33.03 31.61 32.32 -2.36% 9999.99% 0% 8633002 2.7751 47.54 0.32 0% 0 0% 0 0% 0 0% 0%
20230613 33 33.66 32.12 33.1 0.27% 9930.3% 0% 10742636 3.5281 54.29 0.33 0% 0 0% 0 0% 0 0% 0%
20230612 33.81 35.25 32.63 33.01 -2.88% 9608.82% 0% 14058763 4.7659 71.83 0.34 0% 0 0% 0 0% 0 0% 0%
20230609 31.65 34.94 31.6 33.99 7.97% 9999.99% 0% 19702923 6.5653 97.92 0.33 0% 0 0% 0 0% 0 0% 0%
20230608 31.31 33.44 31.11 31.48 0.32% 9737.5% 0% 18554736 5.9791 88.09 0.32 0% 0 0% 0 0% 0 0% 0%
20230607 28.18 33.53 27.87 31.38 12.31% 9999.99% 0% 25277857 7.8126 105.74 0.31 0% 0 0% 0 0% 0 0% 0%
20230606 30.9 31.09 27.91 27.94 -9.84% 9534.48% 0% 17339733 5.078 63.92 0.29 0% 0 0% 0 0% 0 0% 0%
20230605 30.63 31.7 30.41 30.99 0.88% 9896.77% 0% 12053249 3.7428 45.33 0.31 0% 0 0% 0 0% 0 0% 0%
20230602 30.53 32.74 30.53 30.72 0.1% 9500% 0% 20816786 6.5596 74.29 0.32 0% 0 0% 0 0% 0 0% 0%
20230601 33.03 33.6 29.91 30.69 -3.34% 9490.63% 0% 29464046 9.3118 99.58 0.32 0% 0 0% 0 0% 0 0% 0%
20230531 26.17 31.75 26.17 31.75 19.99% 9999.99% 0% 30399420 8.9642 95.17 0.29 0% 0 0% 0 0% 0 0% 0%
20230530 27.5 28.2 25.58 26.46 -0.6% 9700% 0% 18218361 4.8739 53.99 0.27 0% 0 0% 0 0% 0 0% 0%
20230529 27.17 28.45 26.21 26.62 -1.41% 9759.26% 0% 19953878 5.4379 54.07 0.27 0% 0 0% 0 0% 0 0% 0%
20230526 28.11 28.49 26.9 27 -6.28% 9900% 0% 27482677 7.5406 65.03 0.27 0% 0 0% 0 0% 0 0% 0%
20230525 26.98 31.3 26.6 28.81 0.73% 9999.99% 0% 42534278 12.0235 88.22 0.28 0% 0 0% 0 0% 0 0% 0%
20230524 25.19 29.05 22.8 28.6 125.55% 9999.99% 0% 53177007 13.4033 87.34 0.25 0% 0 0% 0 0% 0 0% 0%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1