证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

航天机电(600151)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-25 13.00 13.59 12.86 13.58 201059 2677356 0.49 3.74%
2009-11-24 13.89 14.18 13.00 13.09 349592 4789468 -0.73 -5.28%
2009-11-23 13.40 14.20 13.40 13.82 454122 6290820 0.82 6.31%
2009-11-20 12.89 13.16 12.85 13.00 242988 3164261 0.19 1.48%
2009-11-19 12.75 12.93 12.60 12.81 172311 2200293 0.11 0.87%
2009-11-18 13.08 13.08 12.60 12.70 239175 3055035 -0.38 -2.90%
2009-11-17 12.65 13.25 12.54 13.08 260335 3357321 0.48 3.81%
2009-11-16 12.65 12.83 12.55 12.60 189730 2403802 0.15 1.21%
2009-11-13 12.35 12.58 12.09 12.45 160732 1990121 0.07 0.56%
2009-11-12 12.28 12.45 12.15 12.38 139656 1718988 0.09 0.73%
2009-11-11 12.03 12.40 11.94 12.29 170033 2083198 0.26 2.16%
2009-11-10 12.28 12.38 11.92 12.03 159064 1921744 -0.18 -1.47%
2009-11-09 12.09 12.48 12.08 12.21 162969 1998411 0.13 1.08%
2009-11-06 11.92 12.26 11.80 12.08 161482 1952045 0.18 1.51%
2009-11-05 11.77 12.05 11.70 11.90 141913 1688112 0.15 1.28%
2009-11-04 11.94 12.18 11.68 11.75 198546 2367459 0.15 1.29%
2009-11-03 10.98 11.68 10.98 11.60 147609 1689519 0.64 5.84%
2009-11-02 10.64 10.97 10.38 10.96 76734 822769 0.18 1.67%
2009-10-30 10.72 10.98 10.69 10.78 57004 617158 0.12 1.13%
2009-10-29 10.86 11.05 10.60 10.66 81228 879679 -0.54 -4.82%
2009-10-28 11.08 11.23 10.93 11.20 56254 625088 0.09 0.81%
2009-10-27 11.74 11.74 11.09 11.11 89570 1019034 -0.69 -5.85%
2009-10-26 11.80 11.86 11.65 11.80 69599 816338 0.03 0.26%
2009-10-23 11.58 11.85 11.57 11.77 94358 1106678 0.14 1.20%
2009-10-22 11.52 11.76 11.41 11.63 64362 747941 0.11 0.95%
2009-10-21 11.70 11.73 11.51 11.52 88816 1029511 -0.24 -2.04%
2009-10-20 11.53 11.99 11.53 11.76 138339 1632698 0.36 3.16%
2009-10-19 11.18 11.47 11.08 11.40 79608 899470 0.32 2.89%
2009-10-16 11.23 11.30 10.90 11.08 58651 648874 -0.11 -0.98%
2009-10-15 11.25 11.41 11.12 11.19 62009 696068 -0.06 -0.53%
2009-10-14 11.15 11.47 11.15 11.25 82545 932959 0.32 2.93%
2009-10-12 11.20 11.20 10.88 10.93 50773 558278 -0.07 -0.64%
2009-10-09 10.69 11.05 10.61 11.00 64993 707140 0.51 4.86%
2009-09-30 10.84 10.95 10.41 10.49 71392 764251 -0.35 -3.23%
2009-09-29 10.66 10.95 10.03 10.84 87167 915079 0.19 1.78%
2009-09-28 11.30 11.36 10.56 10.65 48787 535295 -0.52 -4.66%
2009-09-25 11.22 11.50 11.10 11.17 52272 588512 -0.02 -0.18%
N 2009-09-24 11.50 11.65 10.90 11.19 88818 1001052 -0.32 -2.78%
N 2009-09-23 12.17 12.35 11.39 11.51 117876 1405493 -0.66 -5.42%
2009-09-22 12.75 13.08 12.15 12.17 123560 1565590 -0.73 -5.66%
2009-09-21 12.53 12.96 12.06 12.90 140905 1759053 0.12 0.94%
2009-09-18 13.50 13.63 12.51 12.78 321685 4230596 -0.81 -5.96%
2009-09-17 12.57 13.85 12.51 13.59 425647 5697153 1.00 7.94%
2009-09-16 12.35 12.64 12.06 12.59 190879 2363158 0.21 1.70%
2009-09-15 12.27 12.50 12.21 12.38 148017 1832257 0.09 0.73%
2009-09-14 11.95 12.36 11.82 12.29 146999 1781027 0.48 4.06%
2009-09-11 11.65 11.95 11.59 11.81 76956 910351 0.13 1.11%
2009-09-10 12.00 12.16 11.67 11.68 100938 1196785 -0.37 -3.07%
2009-09-09 12.14 12.20 11.86 12.05 120356 1444412 -0.08 -0.66%
2009-09-08 11.76 12.47 11.50 12.13 154678 1866907 0.25 2.10%
2009-09-07 11.89 12.20 11.70 11.88 141855 1691400 0.13 1.11%
N 2009-09-04 11.19 12.22 11.10 11.75 163589 1937675 0.61 5.48%
N 2009-09-03 10.70 11.28 10.55 11.14 90511 993350 0.46 4.31%
2009-09-02 10.46 10.74 10.30 10.68 74447 782948 0.27 2.59%
2009-09-01 11.10 11.30 10.22 10.41 114189 1218973 -0.77 -6.89%
2009-08-31 12.14 12.14 11.16 11.18 121658 1410370 -1.22 -9.84%
2009-08-28 12.16 12.69 11.87 12.40 162435 2006221 0.10 0.81%
2009-08-27 12.90 12.93 12.21 12.30 238317 3003037 0.10 0.82%
2009-08-25 11.95 12.50 11.82 12.20 282904 3465310 0.00 0.00%
2009-08-24 11.19 12.33 11.11 12.20 249287 2938029 0.98 8.73%
2009-08-21 10.80 11.26 10.75 11.22 118355 1306006 0.34 3.12%
2009-08-20 10.45 10.94 10.41 10.88 105902 1130273 0.46 4.42%
2009-08-19 11.18 11.42 10.22 10.42 116550 1277872 -0.70 -6.29%
2009-08-18 10.75 11.18 10.75 11.12 83300 917614 0.25 2.30%
2009-08-17 11.98 11.98 10.85 10.87 130660 1485588 -1.13 -9.42%
2009-08-14 13.11 13.27 11.90 12.00 146691 1827325 -1.10 -8.40%
2009-08-13 13.25 13.45 12.98 13.10 110087 1446448 -0.13 -0.98%
2009-08-12 14.12 14.14 13.20 13.23 113119 1536728 -0.87 -6.17%
N 2009-08-11 13.92 14.22 13.82 14.10 84038 1180808 0.21 1.51%
N 2009-08-10 14.00 14.15 13.51 13.89 107365 1489810 0.11 0.80%
2009-08-07 14.78 14.84 13.65 13.78 285943 4071658 -1.07 -7.21%
2009-08-06 14.45 15.59 14.25 14.85 338598 5081725 0.22 1.50%
2009-08-05 14.80 15.19 14.37 14.63 210163 3110626 -0.30 -2.01%
N 2009-08-04 14.60 15.30 14.20 14.93 295289 4395267 0.24 1.63%
2009-08-03 14.82 14.91 14.35 14.69 231843 3390901 -0.10 -0.68%
2009-07-31 14.70 15.00 14.42 14.79 223533 3283595 0.13 0.89%
2009-07-30 14.40 14.70 13.58 14.66 294908 4175154 0.30 2.09%
2009-07-29 15.85 15.88 14.36 14.36 380651 5723942 -1.60 -10.03%
2009-07-28 15.41 16.57 15.12 15.96 425544 6775159 0.44 2.83%
2009-07-27 15.25 15.89 14.92 15.52 375327 5780933 0.33 2.17%
N 2009-07-24 15.41 15.58 14.52 15.19 545531 8241958 0.22 1.47%
N 2009-07-23 13.80 14.97 13.66 14.97 427681 6124450 1.36 9.99%
N 2009-07-22 13.80 14.18 13.44 13.61 243935 3347608 0.25 1.87%
2009-07-21 13.88 14.10 13.31 13.36 280026 3827461 -0.60 -4.30%
2009-07-20 13.31 14.20 13.31 13.96 448735 6199376 0.66 4.96%
2009-07-17 13.18 13.55 13.07 13.30 220392 2931913 0.11 0.83%
2009-07-16 13.84 13.86 13.15 13.19 261887 3512190 -0.48 -3.51%
2009-07-15 13.46 13.84 13.21 13.67 375885 5072895 0.38 2.86%
N 2009-07-14 13.22 13.48 13.06 13.29 222793 2952784 0.11 0.83%
2009-07-13 12.96 13.54 12.95 13.18 294205 3903029 0.29 2.25%
2009-07-10 13.21 13.21 12.80 12.89 273133 3528397 -0.34 -2.57%
2009-07-09 12.64 13.69 12.46 13.23 447852 5895083 0.58 4.58%
2009-07-08 12.42 12.88 12.36 12.65 165479 2089813 0.19 1.52%
2009-07-07 12.48 12.62 12.40 12.46 114864 1436165 -0.06 -0.48%
2009-07-06 12.97 13.02 12.45 12.52 212334 2672090 -0.40 -3.10%
2009-07-03 12.89 13.09 12.73 12.92 258446 3329756 -0.25 -1.90%
2009-07-02 12.42 13.48 12.32 13.17 530939 6910316 0.76 6.12%
N 2009-07-01 12.39 12.49 12.25 12.41 135933 1678738 0.09 0.73%
2009-06-30 12.49 12.64 12.28 12.32 140187 1739752 -0.31 -2.45%
2009-06-29 12.36 12.74 12.26 12.63 222510 2779024 0.32 2.60%
2009-06-26 12.32 12.49 12.15 12.31 122181 1508195 0.01 0.08%
2009-06-25 12.55 12.60 12.25 12.30 150651 1870742 -0.20 -1.60%
2009-06-24 12.27 12.65 12.16 12.50 200237 2485921 0.00 0.00%
2009-06-23 12.85 12.85 12.41 12.50 249395 3129772 0.05 0.40%
N 2009-06-22 12.26 12.64 12.11 12.45 281959 3505127 0.10 0.81%
2009-06-19 12.40 12.50 12.10 12.35 182986 2244095 -0.13 -1.04%
2009-06-18 12.15 12.50 12.10 12.48 201898 2496568 0.24 1.96%
2009-06-17 12.55 12.55 12.13 12.24 187494 2310359 0.11 0.91%
2009-06-16 11.98 12.24 11.81 12.13 118726 1429458 0.02 0.17%
2009-06-15 12.00 12.21 11.85 12.11 97829 1180027 0.06 0.50%
2009-06-12 12.31 12.38 11.81 12.05 115221 1388107 -0.22 -1.79%
2009-06-11 12.33 12.48 12.07 12.27 115792 1425286 -0.01 -0.08%
2009-06-10 12.10 12.35 12.01 12.28 98447 1198302 0.10 0.82%
N 2009-06-09 12.05 12.25 11.90 12.18 128937 1561536 0.11 0.91%
2009-06-08 12.48 12.54 11.93 12.07 169348 2059638 -0.41 -3.29%
2009-06-05 12.51 12.74 12.39 12.48 139526 1746395 -0.11 -0.87%
2009-06-04 12.72 12.78 12.40 12.59 176622 2213208 -0.27 -2.10%
2009-06-03 13.02 13.16 12.67 12.86 222803 2864941 -0.23 -1.76%
2009-06-02 13.05 13.47 13.00 13.09 215803 2843541 0.07 0.54%
2009-06-01 13.00 13.12 12.67 13.02 208467 2697579 0.23 1.80%
2009-05-27 13.01 13.26 12.58 12.79 202869 2603075 -0.08 -0.62%
2009-05-26 12.59 13.85 12.50 12.87 433606 5730430 0.29 2.31%
2009-05-25 11.91 12.72 11.80 12.58 203182 2509619 0.24 1.95%