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

航天通信(600677)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
2009-11-27 11.00 11.35 10.60 10.66 134707 1473468 -0.69 -6.08%
2009-11-26 11.90 12.26 11.20 11.35 199613 2351070 -0.64 -5.34%
2009-11-25 11.40 12.00 11.31 11.99 165685 1945548 0.59 5.17%
2009-11-24 12.26 12.28 11.17 11.40 231897 2760884 -0.87 -7.09%
2009-11-23 11.87 12.50 11.76 12.27 250356 3045538 0.45 3.81%
2009-11-20 11.40 12.02 11.30 11.82 266507 3131637 0.37 3.23%
2009-11-19 11.26 11.65 11.25 11.45 143289 1641519 0.19 1.69%
2009-11-18 11.51 11.53 11.14 11.26 161003 1818572 -0.28 -2.43%
2009-11-17 11.55 11.70 11.41 11.54 150125 1735939 -0.05 -0.43%
2009-11-16 11.49 11.76 11.30 11.59 190545 2203505 0.21 1.84%
2009-11-13 11.33 11.40 11.05 11.38 176603 1984503 0.09 0.80%
2009-11-12 10.79 11.63 10.74 11.29 319491 3601020 0.40 3.67%
2009-11-11 10.43 10.96 10.42 10.89 228789 2459997 0.36 3.42%
2009-11-10 10.65 10.69 10.42 10.53 111556 1177579 -0.07 -0.66%
2009-11-09 10.42 10.68 10.42 10.60 115643 1220013 0.19 1.82%
2009-11-06 10.50 10.54 10.35 10.41 96795 1011307 -0.02 -0.19%
2009-11-05 10.23 10.50 10.23 10.43 108581 1127002 0.20 1.96%
2009-11-04 10.25 10.37 10.14 10.23 83003 852031 -0.03 -0.29%
2009-11-03 9.95 10.35 9.95 10.26 96707 985556 0.35 3.53%
2009-11-02 9.65 9.93 9.38 9.91 70228 682365 0.17 1.75%
2009-10-30 9.80 9.93 9.70 9.74 56202 551362 0.06 0.62%
2009-10-29 9.90 9.94 9.65 9.68 69455 678960 -0.40 -3.97%
2009-10-28 9.92 10.11 9.80 10.08 63526 633113 0.05 0.50%
2009-10-27 10.54 10.55 10.01 10.03 115238 1177566 -0.63 -5.91%
2009-10-26 10.59 10.67 10.40 10.66 85444 902192 0.09 0.85%
2009-10-23 10.48 10.68 10.47 10.57 87386 923368 0.11 1.05%
2009-10-22 10.30 10.59 10.27 10.46 73804 770826 0.10 0.96%
2009-10-21 10.63 10.63 10.35 10.36 100269 1048934 -0.24 -2.26%
2009-10-20 10.28 10.74 10.28 10.60 146069 1540690 0.36 3.52%
2009-10-19 10.09 10.24 9.96 10.24 96022 971321 0.15 1.49%
2009-10-16 10.21 10.35 9.88 10.09 81382 816445 -0.12 -1.18%
2009-10-15 10.37 10.44 10.14 10.21 73726 758032 -0.12 -1.16%
2009-10-14 10.15 10.51 10.08 10.33 111040 1146229 0.13 1.27%
2009-10-13 10.11 10.20 9.94 10.20 71731 722510 0.09 0.89%
2009-10-12 10.10 10.28 10.01 10.11 62689 636449 0.02 0.20%
2009-10-09 9.88 10.10 9.73 10.09 82415 821495 0.40 4.13%
2009-09-30 10.10 10.29 9.56 9.69 103576 1026572 -0.52 -5.09%
2009-09-29 9.85 10.30 9.27 10.21 116914 1144011 0.34 3.44%
2009-09-28 10.50 10.65 9.65 9.87 64958 662830 -0.48 -4.64%
2009-09-25 10.64 10.85 10.30 10.35 65930 698064 -0.19 -1.80%
2009-09-24 10.96 10.96 10.12 10.54 123384 1303987 -0.49 -4.44%
2009-09-23 11.79 11.94 11.00 11.03 166319 1903592 -1.00 -8.31%
2009-09-22 12.30 12.84 12.00 12.03 311454 3863768 0.00 0.00%
2009-09-21 11.50 12.08 11.32 12.03 136627 1597278 0.40 3.44%
2009-09-18 12.30 12.60 11.41 11.63 201202 2435898 -0.65 -5.29%
2009-09-17 12.08 12.63 11.87 12.28 257152 3162344 0.20 1.66%
2009-09-16 11.58 12.25 11.49 12.08 242955 2891652 0.36 3.07%
2009-09-15 11.78 11.95 11.55 11.72 162854 1916845 0.02 0.17%
2009-09-14 11.28 11.72 11.25 11.70 165681 1916751 0.46 4.09%
2009-09-11 11.03 11.47 11.00 11.24 114480 1291991 0.09 0.81%
2009-09-10 11.48 11.74 11.13 11.15 137109 1567614 -0.41 -3.55%
2009-09-09 11.25 11.59 11.15 11.56 154914 1763431 0.21 1.85%
2009-09-08 10.90 11.67 10.80 11.35 174163 1980073 0.28 2.53%
2009-09-07 11.21 11.64 10.90 11.07 177924 2003510 -0.13 -1.16%
2009-09-04 10.77 11.52 10.66 11.20 166861 1854719 0.42 3.90%
2009-09-03 10.30 11.00 10.20 10.78 156948 1670984 0.36 3.46%
2009-09-02 10.00 10.51 9.62 10.42 172329 1745373 0.13 1.26%
2009-09-01 11.15 11.40 10.27 10.29 282716 2968335 -1.12 -9.82%
2009-08-31 12.19 12.68 11.38 11.41 262698 3162304 -1.20 -9.52%
2009-08-28 12.08 12.75 11.61 12.61 341063 4223240 0.32 2.60%
2009-08-27 12.10 12.45 11.50 12.29 320147 3840143 0.04 0.33%
2009-08-26 11.02 12.65 11.02 12.25 386859 4710129 0.75 6.52%
2009-08-25 11.50 11.99 11.20 11.50 390163 4534852 0.10 0.88%
2009-08-24 10.29 11.40 10.18 11.40 253784 2788371 1.04 10.04%
N 2009-08-21 10.08 10.38 9.80 10.36 138508 1401190 0.24 2.37%
N 2009-08-20 9.64 10.18 9.60 10.12 101612 1002726 0.52 5.42%
N 2009-08-19 10.38 10.50 9.43 9.60 121206 1215152 -0.88 -8.40%
2009-08-18 10.10 10.58 10.08 10.48 105091 1081449 0.38 3.76%
2009-08-17 11.09 11.09 10.05 10.10 118210 1252398 -1.07 -9.58%
2009-08-14 11.90 12.02 11.15 11.17 97970 1133621 -0.80 -6.68%
2009-08-13 11.91 12.19 11.66 11.97 89909 1071954 0.09 0.76%
2009-08-12 12.58 12.69 11.74 11.88 116011 1410843 -0.65 -5.19%
2009-08-11 12.59 12.79 12.41 12.53 83236 1049091 -0.07 -0.56%
2009-08-10 12.88 13.00 12.15 12.60 133968 1679211 -0.05 -0.40%
2009-08-07 12.98 13.50 12.49 12.65 199527 2600414 -0.27 -2.09%
N 2009-08-06 13.40 13.46 12.77 12.92 198046 2588856 -0.61 -4.51%
2009-08-05 13.75 14.06 13.31 13.53 227664 3114178 -0.45 -3.22%
2009-08-04 13.64 14.34 13.26 13.98 293267 4030331 0.26 1.90%
2009-08-03 12.75 14.07 12.43 13.72 392250 5219619 0.93 7.27%
2009-07-31 12.85 12.98 12.48 12.79 447201 5676572 0.30 2.40%
2009-07-30 11.52 12.49 11.26 12.49 298059 3545201 1.15 10.14%
2009-07-29 12.18 12.50 11.03 11.34 260819 3094843 -0.91 -7.43%
2009-07-28 11.90 12.53 11.61 12.25 300067 3645270 0.38 3.20%
2009-07-27 11.30 12.14 11.28 11.87 314740 3705922 0.63 5.61%
2009-07-24 11.52 11.57 10.90 11.24 197996 2232380 -0.18 -1.58%
N 2009-07-23 10.98 11.49 10.86 11.42 223589 2515665 0.44 4.01%
N 2009-07-22 10.80 11.07 10.68 10.98 129993 1415488 0.14 1.29%
N 2009-07-21 11.40 11.41 10.79 10.84 164560 1820123 -0.57 -5.00%
2009-07-20 10.99 11.45 10.87 11.41 227245 2550294 0.51 4.68%
2009-07-17 10.94 11.06 10.78 10.90 126808 1383631 0.02 0.18%
2009-07-16 11.24 11.26 10.86 10.88 162654 1794447 -0.36 -3.20%
2009-07-15 11.30 11.38 11.13 11.24 163513 1836141 0.05 0.45%
2009-07-14 11.15 11.24 10.92 11.19 159269 1766491 0.06 0.54%
2009-07-13 10.63 11.30 10.63 11.13 256883 2822856 0.52 4.90%
2009-07-10 10.74 10.89 10.53 10.61 123564 1317757 -0.17 -1.58%
2009-07-09 10.52 10.93 10.50 10.78 191332 2065429 0.23 2.18%
2009-07-08 10.22 10.70 10.17 10.55 128328 1344694 0.23 2.23%
2009-07-07 10.40 10.46 10.23 10.32 73690 761721 -0.07 -0.67%
2009-07-06 10.60 10.75 10.32 10.39 118496 1237016 -0.31 -2.90%
2009-07-03 10.58 10.97 10.51 10.70 171344 1841040 0.02 0.19%
2009-07-02 10.20 10.70 10.18 10.68 237946 2521670 0.50 4.91%
2009-07-01 10.17 10.20 10.06 10.18 60848 615573 -0.04 -0.39%
2009-06-30 10.12 10.27 10.12 10.22 58292 593617 0.10 0.99%
2009-06-29 10.16 10.26 10.10 10.12 55454 562729 -0.05 -0.49%
2009-06-26 10.18 10.26 10.07 10.17 58409 592564 0.00 0.00%
2009-06-25 10.44 10.47 10.12 10.17 90617 928378 -0.25 -2.40%
2009-06-24 10.35 10.45 10.23 10.42 64213 664703 0.04 0.39%
2009-06-23 10.26 10.45 10.16 10.38 71311 737692 0.04 0.39%
2009-06-22 10.36 10.46 10.21 10.34 87237 903893 0.16 1.57%
2009-06-19 10.30 10.30 10.10 10.18 78216 796513 -0.10 -0.97%
2009-06-18 10.42 10.43 10.22 10.28 79275 815884 -0.11 -1.06%
2009-06-17 10.36 10.44 10.26 10.39 62146 643281 0.00 0.00%
2009-06-16 10.22 10.49 10.10 10.39 88579 914694 0.09 0.87%
2009-06-15 10.04 10.30 10.02 10.30 68467 697383 0.28 2.79%
2009-06-12 10.35 10.36 9.98 10.02 137666 1395934 -0.38 -3.65%
2009-06-11 10.69 10.69 10.36 10.40 173694 1817644 -0.41 -3.79%
2009-06-10 10.87 11.12 10.75 10.81 175454 1902299 -0.06 -0.55%
2009-06-09 10.67 10.90 10.55 10.87 221221 2385363 0.08 0.74%
2009-06-08 10.75 10.88 10.45 10.79 189278 2021107 0.00 0.00%
2009-06-05 10.80 10.92 10.61 10.79 225221 2421073 -0.02 -0.18%
2009-06-04 11.20 11.40 10.79 10.81 416871 4586399 -0.34 -3.05%
2009-06-03 11.49 11.49 11.04 11.15 330162 3706933 -0.16 -1.42%
2009-06-02 10.92 11.46 10.76 11.31 447484 4973040 0.38 3.48%
2009-06-01 10.58 11.22 10.38 10.93 385318 4179698 0.44 4.19%