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

航天信息(600271)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 19.00 19.50 18.97 19.41 144913 2794300 0.39 2.05%
2009-11-24 20.50 20.50 18.86 19.02 223968 4417329 -1.53 -7.45%
2009-11-23 20.02 20.74 20.02 20.55 153834 3141241 0.40 1.99%
2009-11-20 19.86 20.54 19.71 20.15 221332 4476609 0.21 1.05%
2009-11-19 19.10 20.00 18.90 19.94 218145 4232905 0.80 4.18%
2009-11-18 19.39 19.49 19.10 19.14 96969 1868994 -0.25 -1.29%
2009-11-17 19.39 19.50 19.11 19.39 125457 2425503 0.02 0.10%
2009-11-16 18.86 19.42 18.79 19.37 220872 4220179 0.52 2.76%
2009-11-13 18.50 18.89 18.08 18.85 137540 2537194 0.37 2.00%
2009-11-12 19.14 19.15 18.46 18.48 167830 3153755 -0.63 -3.30%
2009-11-11 18.52 19.20 18.30 19.11 144223 2710735 0.60 3.24%
2009-11-10 18.50 18.75 18.35 18.51 110103 2039758 0.08 0.43%
2009-11-09 18.87 18.87 18.18 18.43 192529 3554016 -0.46 -2.44%
2009-11-06 19.00 19.25 18.73 18.89 225736 4279351 -0.11 -0.58%
2009-11-05 18.37 19.16 18.36 19.00 280137 5295303 0.62 3.37%
2009-11-04 18.16 18.68 18.14 18.38 230960 4256275 0.28 1.55%
2009-11-03 17.92 18.51 17.85 18.10 236380 4307985 0.19 1.06%
2009-11-02 16.72 18.05 16.70 17.91 191603 3389365 0.68 3.95%
2009-10-30 16.99 17.47 16.88 17.23 98169 1691946 0.36 2.13%
2009-10-29 16.70 17.10 16.50 16.87 66102 1112998 -0.04 -0.24%
2009-10-28 16.65 17.00 16.58 16.91 72946 1225570 0.22 1.32%
2009-10-27 17.20 17.20 16.60 16.69 96305 1623219 -0.59 -3.41%
2009-10-26 17.74 17.82 17.20 17.28 99909 1734402 -0.45 -2.54%
2009-10-23 17.64 17.98 17.47 17.73 166170 2936495 0.19 1.08%
2009-10-22 17.00 17.88 16.92 17.54 212737 3738254 0.47 2.75%
2009-10-21 17.20 17.65 17.05 17.07 137708 2377059 -0.28 -1.61%
2009-10-20 16.74 17.50 16.71 17.35 213716 3679699 0.66 3.95%
2009-10-19 16.40 16.70 16.32 16.69 172868 2857598 0.25 1.52%
2009-10-16 16.43 16.65 16.24 16.44 55529 912886 -0.03 -0.18%
2009-10-15 16.67 16.80 16.45 16.47 89141 1476337 -0.16 -0.96%
2009-10-14 16.60 16.85 16.50 16.63 119623 1995267 0.06 0.36%
2009-10-13 16.45 16.59 16.10 16.57 61826 1010395 0.08 0.48%
2009-10-12 16.37 16.85 16.25 16.49 100100 1660395 0.20 1.23%
2009-10-09 15.99 16.32 15.75 16.29 83145 1335426 0.76 4.89%
2009-09-30 15.99 16.12 15.48 15.53 76084 1198870 -0.25 -1.58%
2009-09-29 15.86 15.95 15.16 15.78 72558 1124906 0.02 0.13%
2009-09-28 16.45 16.60 15.68 15.76 88479 1434038 -0.69 -4.20%
2009-09-25 16.90 17.00 16.36 16.45 71114 1184654 -0.45 -2.66%
2009-09-24 16.69 17.07 16.47 16.90 101803 1706968 0.09 0.54%
2009-09-23 17.21 17.37 16.50 16.81 134528 2270826 -0.33 -1.93%
2009-09-22 18.09 18.30 17.10 17.14 172330 3048880 -0.95 -5.25%
2009-09-21 17.20 18.19 17.11 18.09 189489 3341635 0.68 3.91%
2009-09-18 18.65 18.80 17.19 17.41 296660 5392841 -1.14 -6.15%
2009-09-17 17.68 18.86 17.68 18.55 394941 7260777 1.12 6.43%
2009-09-16 17.39 17.89 17.25 17.43 222166 3902101 0.05 0.29%
2009-09-15 17.49 17.70 17.12 17.38 205663 3580763 -0.17 -0.97%
2009-09-14 16.85 17.65 16.85 17.55 295273 5093301 1.08 6.56%
2009-09-11 16.17 16.57 16.06 16.47 121864 1998532 0.27 1.67%
2009-09-10 16.22 16.31 16.06 16.20 84463 1366143 -0.07 -0.43%
2009-09-09 16.20 16.33 16.02 16.27 138164 2238376 -0.02 -0.12%
2009-09-08 16.00 16.66 15.72 16.29 147632 2408050 0.23 1.43%
2009-09-07 16.07 16.39 15.81 16.06 134137 2170447 -0.14 -0.86%
N 2009-09-04 15.85 16.40 15.70 16.20 149741 2418180 0.32 2.02%
2009-09-03 15.35 15.99 15.20 15.88 96275 1510675 0.56 3.65%
2009-09-02 15.01 15.47 15.00 15.32 59473 905434 0.13 0.86%
2009-09-01 15.29 15.60 14.76 15.19 100735 1525443 -0.10 -0.65%
N 2009-08-31 16.38 16.54 15.25 15.29 108002 1709143 -1.46 -8.72%
2009-08-28 16.77 17.19 16.33 16.75 140494 2350943 -0.19 -1.12%
2009-08-27 17.20 17.48 16.68 16.94 156352 2667265 -0.36 -2.08%
2009-08-26 16.53 17.66 16.36 17.30 258791 4432482 0.63 3.78%
2009-08-25 16.88 17.20 16.13 16.67 251870 4212991 -0.19 -1.13%
2009-08-24 15.85 17.10 15.61 16.86 232052 3817919 1.15 7.32%
2009-08-21 15.48 15.71 15.30 15.71 112461 1748952 0.21 1.35%
2009-08-20 15.03 15.54 14.92 15.50 99077 1512510 0.52 3.47%
2009-08-19 15.50 15.66 14.71 14.98 120501 1827948 -0.61 -3.91%
2009-08-18 15.00 15.70 15.00 15.59 91145 1398308 0.46 3.04%
2009-08-17 16.02 16.11 15.10 15.13 139193 2161620 -1.11 -6.83%
2009-08-14 17.12 17.13 16.22 16.24 118658 1969929 -0.86 -5.03%
2009-08-13 16.91 17.28 16.58 17.10 124579 2119150 0.19 1.12%
N 2009-08-12 18.15 18.15 16.81 16.91 166532 2892563 -1.33 -7.29%
2009-08-11 18.25 18.39 18.09 18.24 78222 1427838 0.05 0.28%
2009-08-10 18.02 18.47 17.56 18.19 132544 2389905 0.31 1.73%
2009-08-07 18.63 18.78 17.51 17.88 179603 3266588 -0.76 -4.08%
2009-08-06 18.49 19.15 18.01 18.64 195570 3615945 0.07 0.38%
N 2009-08-05 19.16 19.16 18.36 18.57 215139 4025132 -0.58 -3.03%
2009-08-04 19.46 19.46 18.80 19.15 260864 4965677 -0.33 -1.69%
N 2009-08-03 19.20 19.88 18.61 19.48 349512 6739725 0.34 1.78%
N 2009-07-31 19.20 19.56 18.60 19.14 505586 9658440 0.24 1.27%
N 2009-07-30 17.52 18.92 17.30 18.90 537907 9840529 1.66 9.63%
N 2009-07-29 17.55 18.10 16.70 17.24 407951 7161760 -0.23 -1.32%
N 2009-07-28 16.91 17.68 16.68 17.47 340842 5892810 0.56 3.31%
N 2009-07-27 16.37 16.96 16.37 16.91 263795 4414558 0.52 3.17%
N 2009-07-24 16.81 16.88 16.10 16.39 182912 3009079 -0.32 -1.92%
2009-07-23 16.60 16.80 16.30 16.71 212762 3527985 0.15 0.91%
2009-07-22 16.42 16.69 16.36 16.56 129368 2133520 0.11 0.67%
2009-07-21 17.00 17.08 16.40 16.45 181942 3024466 -0.47 -2.78%
2009-07-20 16.30 17.00 16.30 16.92 302869 5075376 0.68 4.19%
2009-07-17 16.11 16.33 16.02 16.24 142941 2311745 0.07 0.43%
2009-07-16 16.76 16.81 16.15 16.17 219398 3595163 -0.51 -3.06%
2009-07-15 16.54 16.77 16.41 16.68 186034 3085279 0.15 0.91%
2009-07-14 16.31 16.60 16.20 16.53 176396 2893896 0.20 1.23%
2009-07-13 16.41 16.88 16.28 16.33 243195 4042541 -0.08 -0.49%
2009-07-10 16.20 16.53 15.90 16.41 267899 4337825 0.23 1.42%
2009-07-09 15.46 16.20 15.36 16.18 262122 4142204 0.73 4.72%
2009-07-08 15.23 15.53 15.19 15.45 154117 2370160 0.23 1.51%
2009-07-07 15.18 15.39 15.15 15.22 166621 2536143 0.06 0.40%
2009-07-06 15.50 15.55 15.00 15.16 263833 3994237 -0.34 -2.19%
2009-07-03 15.72 15.73 15.39 15.50 157721 2442087 -0.29 -1.84%
2009-07-02 15.82 16.20 15.71 15.79 124041 1974027 -0.01 -0.06%
2009-07-01 15.81 16.06 15.67 15.80 77213 1216476 -0.09 -0.57%
N 2009-06-30 16.23 16.36 15.84 15.89 116978 1887648 -0.34 -2.10%
N 2009-06-29 15.73 16.64 15.65 16.23 208939 3390355 0.34 2.14%
2009-06-26 15.22 15.98 15.21 15.89 217961 3433444 0.68 4.47%
2009-06-25 15.36 15.41 15.20 15.21 67696 1034764 -0.14 -0.91%
2009-06-24 15.26 15.36 15.09 15.35 67879 1035417 0.14 0.92%
2009-06-23 15.20 15.29 15.13 15.21 46685 710412 -0.16 -1.04%
2009-06-22 15.49 15.60 15.30 15.37 68135 1053212 -0.07 -0.45%
2009-06-19 15.33 15.51 15.15 15.44 81224 1245996 0.16 1.05%
2009-06-18 15.33 15.38 15.21 15.28 59745 913047 -0.02 -0.13%
2009-06-17 15.17 15.36 15.07 15.30 53139 808484 0.18 1.19%
2009-06-16 15.10 15.25 15.05 15.12 41704 630762 -0.01 -0.07%
2009-06-15 15.19 15.30 14.96 15.13 57056 862061 -0.03 -0.20%
2009-06-12 15.68 15.77 15.10 15.16 66423 1021884 -0.52 -3.32%
2009-06-11 15.54 16.01 15.52 15.68 96691 1527844 0.14 0.90%
2009-06-10 15.32 15.61 15.30 15.54 52229 807753 0.16 1.04%
2009-06-09 15.55 15.63 15.17 15.38 64988 996307 -0.21 -1.35%
2009-06-08 15.76 15.85 15.51 15.59 51798 811212 -0.16 -1.02%
2009-06-05 15.42 15.83 15.42 15.75 99329 1552392 0.31 2.01%
2009-06-04 15.68 15.70 15.33 15.44 77955 1207340 -0.22 -1.41%
2009-06-03 15.82 15.82 15.58 15.66 79919 1250237 -0.17 -1.07%
2009-06-02 15.75 15.88 15.60 15.83 73018 1148621 0.11 0.70%
2009-06-01 15.90 15.97 15.55 15.72 83440 1307597 -0.05 -0.32%
2009-05-27 16.23 16.26 15.65 15.77 50998 806486 -8.83 -35.89%
2009-05-26 24.66 25.09 24.50 24.60 87492 2170934 0.16 0.66%