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

航天长峰(600855)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
2009-11-24 12.79 12.79 11.70 11.79 243659 3005605 -1.04 -8.11%
2009-11-23 12.28 12.99 12.28 12.83 226544 2876747 0.45 3.63%
2009-11-20 12.09 12.58 11.98 12.38 219721 2718053 0.28 2.31%
2009-11-19 11.90 12.35 11.90 12.10 230519 2804159 0.31 2.63%
2009-11-18 11.93 12.05 11.74 11.79 118836 1407285 -0.22 -1.83%
2009-11-17 11.76 12.12 11.59 12.01 189079 2252259 0.30 2.56%
2009-11-16 11.59 11.88 11.59 11.71 139669 1637406 0.14 1.21%
2009-11-13 11.65 11.65 11.29 11.57 137897 1583994 -0.16 -1.36%
2009-11-12 11.98 12.12 11.71 11.73 184098 2184229 -0.34 -2.82%
2009-11-11 11.58 12.28 11.48 12.07 302851 3631158 0.42 3.60%
2009-11-10 11.43 11.85 11.41 11.65 206673 2411358 0.13 1.13%
2009-11-09 11.32 11.68 11.28 11.52 147569 1700504 0.21 1.86%
2009-11-06 11.40 11.48 11.20 11.31 122136 1381654 -0.03 -0.27%
2009-11-05 10.93 11.53 10.93 11.34 148582 1673695 0.34 3.09%
2009-11-04 11.11 11.11 10.83 11.00 101727 1113770 -0.11 -0.99%
2009-11-03 10.68 11.30 10.50 11.11 134364 1474616 0.47 4.42%
2009-11-02 10.18 10.66 10.00 10.64 85412 889839 0.18 1.72%
2009-10-30 10.44 10.71 10.44 10.46 64104 675832 0.09 0.87%
2009-10-29 10.83 10.83 10.35 10.37 97815 1033422 -0.63 -5.73%
2009-10-28 10.98 11.13 10.60 11.00 100945 1097162 -0.07 -0.63%
2009-10-27 11.65 11.65 11.00 11.07 163476 1848558 -0.78 -6.58%
2009-10-26 11.57 11.98 11.36 11.85 199350 2327219 0.40 3.49%
2009-10-23 11.46 11.65 11.38 11.45 122815 1412254 0.06 0.53%
2009-10-22 11.30 11.64 11.30 11.39 127919 1467978 0.12 1.06%
2009-10-21 11.50 11.60 11.22 11.27 232100 2644296 -0.45 -3.84%
2009-10-20 10.83 11.87 10.83 11.72 371181 4274082 0.93 8.62%
2009-10-19 10.62 10.90 10.50 10.79 121003 1296881 0.20 1.89%
2009-10-16 10.75 10.81 10.40 10.59 106324 1119087 -0.09 -0.84%
2009-10-15 10.93 11.14 10.57 10.68 155393 1677092 -0.30 -2.73%
2009-10-14 10.60 11.31 10.56 10.98 226919 2477913 0.37 3.49%
2009-10-13 10.80 10.80 10.41 10.61 172323 1815123 -0.17 -1.58%
2009-10-12 11.05 11.17 10.53 10.78 221755 2407207 -0.43 -3.84%
2009-10-09 10.75 11.39 10.71 11.21 327393 3596467 0.36 3.32%
2009-09-30 11.38 11.44 10.69 10.85 359503 3985938 -0.33 -2.95%
2009-09-29 10.10 11.18 9.67 11.18 316404 3369391 1.01 9.93%
2009-09-28 10.42 10.75 9.95 10.17 134578 1403055 -0.26 -2.49%
2009-09-25 10.70 10.96 10.38 10.43 128151 1370060 -0.34 -3.16%
2009-09-24 10.81 11.10 10.35 10.77 144882 1559818 -0.16 -1.46%
2009-09-23 11.60 11.80 10.81 10.93 205478 2300516 -0.77 -6.58%
2009-09-22 12.54 12.75 11.60 11.70 234662 2849229 -0.90 -7.14%
2009-09-21 12.30 12.75 12.13 12.60 157805 1974153 0.18 1.45%
2009-09-18 13.25 13.40 12.10 12.42 263508 3393822 -0.81 -6.12%
2009-09-17 13.04 13.96 13.04 13.23 381048 5119128 0.19 1.46%
N 2009-09-16 13.21 13.25 12.65 13.04 240619 3120501 -0.23 -1.73%
2009-09-15 13.16 13.60 13.07 13.27 317055 4208772 -0.01 -0.07%
2009-09-14 12.79 13.60 12.60 13.28 374244 4928567 0.46 3.59%
2009-09-11 12.20 13.27 12.20 12.82 323906 4149781 0.46 3.72%
2009-09-10 12.80 13.32 12.31 12.36 310083 3961213 -0.69 -5.29%
2009-09-09 12.81 13.36 12.54 13.05 360213 4676089 0.04 0.31%
2009-09-08 12.50 13.88 12.35 13.01 482301 6349903 0.10 0.78%
2009-09-07 12.44 13.08 11.98 12.91 601168 7554336 0.62 5.04%
N 2009-09-04 10.90 12.29 10.88 12.29 485626 5763383 1.12 10.03%
N 2009-09-03 10.38 11.60 10.26 11.17 317237 3457749 0.55 5.18%
N 2009-09-02 10.45 10.99 9.91 10.62 348100 3609881 -0.39 -3.54%
N 2009-09-01 11.65 11.70 11.01 11.01 378727 4235617 -1.22 -9.97%
N 2009-08-28 11.00 12.23 10.70 12.23 504406 5890393 1.11 9.98%
N 2009-08-27 11.43 11.90 10.63 11.12 467590 5288406 -0.29 -2.54%
N 2009-08-26 10.37 11.41 10.22 11.41 433878 4754903 1.04 10.03%
N 2009-08-25 9.82 10.51 9.75 10.37 467688 4834928 0.82 8.59%
2009-08-24 8.71 9.55 8.56 9.55 107468 991042 0.83 9.52%
2009-08-21 8.35 8.72 8.22 8.72 77353 653034 0.37 4.43%
2009-08-20 7.95 8.39 7.91 8.35 62729 511616 0.47 5.96%
2009-08-19 8.56 8.64 7.74 7.88 62510 513158 -0.71 -8.27%
2009-08-18 8.36 8.66 8.10 8.59 50941 431349 0.23 2.75%
2009-08-17 8.96 9.21 8.33 8.36 79432 699207 -0.90 -9.72%
N 2009-08-14 10.00 10.14 9.20 9.26 58913 574597 -0.79 -7.86%
2009-08-13 9.99 10.18 9.75 10.05 49470 495260 0.12 1.21%
2009-08-12 10.49 10.49 9.90 9.93 54744 555579 -0.51 -4.88%
2009-08-11 10.54 10.55 10.30 10.44 38527 402428 0.08 0.77%
2009-08-10 10.50 10.55 10.09 10.36 59699 616021 0.07 0.68%
2009-08-07 10.77 10.98 10.15 10.29 95684 1012991 -0.55 -5.07%
2009-08-06 11.12 11.18 10.70 10.84 105022 1145924 -0.41 -3.64%
N 2009-08-05 11.00 11.49 11.00 11.25 104579 1174066 -0.05 -0.44%
2009-08-04 11.45 11.56 11.03 11.30 127643 1441443 -0.29 -2.50%
2009-08-03 11.10 11.63 10.80 11.59 201353 2280060 0.46 4.13%
N 2009-07-31 11.35 11.48 10.94 11.13 193285 2161759 0.20 1.83%
N 2009-07-30 10.32 10.97 10.10 10.93 155768 1641776 0.67 6.53%
2009-07-29 10.95 11.40 9.98 10.26 207632 2256927 -0.82 -7.40%
N 2009-07-28 10.58 11.12 10.30 11.08 168897 1809113 0.51 4.83%
2009-07-27 10.45 10.70 10.32 10.57 108582 1145501 0.21 2.03%
2009-07-24 10.68 10.68 10.16 10.36 117315 1221488 -0.44 -4.07%
2009-07-23 10.13 10.82 10.01 10.80 158467 1654341 0.73 7.25%
2009-07-22 9.89 10.17 9.88 10.07 58140 585091 0.16 1.61%
2009-07-21 10.32 10.32 9.90 9.91 113793 1142734 -0.41 -3.97%
2009-07-20 10.23 10.39 10.16 10.32 81771 839717 0.07 0.68%
2009-07-17 10.33 10.49 10.17 10.25 86739 893616 -0.23 -2.19%
2009-07-16 10.50 10.95 10.35 10.48 144645 1544072 0.07 0.67%
2009-07-15 10.35 10.59 10.18 10.41 137308 1422612 0.08 0.77%
2009-07-14 10.35 10.43 10.18 10.33 82534 849512 0.07 0.68%
N 2009-07-13 10.09 10.50 10.03 10.26 119781 1236830 0.19 1.89%
2009-07-10 10.22 10.22 9.93 10.07 111234 1119405 -0.18 -1.76%
2009-07-09 10.14 10.52 10.04 10.25 215184 2215349 0.01 0.10%
2009-07-08 9.83 10.44 9.72 10.24 143172 1449723 0.38 3.85%
2009-07-07 9.86 10.14 9.83 9.86 97954 974342 -0.16 -1.60%
2009-07-06 10.30 10.38 9.86 10.02 140523 1409752 -0.23 -2.24%
2009-07-03 10.17 10.68 9.94 10.25 301779 3077105 0.54 5.56%
2009-07-02 9.02 9.71 9.02 9.71 90329 865999 0.88 9.97%
2009-07-01 8.77 8.99 8.71 8.83 72784 642929 -0.01 -0.11%
2009-06-30 8.68 9.11 8.67 8.84 123852 1105878 0.24 2.79%
2009-06-29 8.60 8.64 8.47 8.60 43102 368665 0.10 1.18%
2009-06-26 8.45 8.68 8.42 8.50 39901 340917 0.02 0.24%
2009-06-25 8.63 8.70 8.41 8.48 39535 336710 -0.14 -1.62%
2009-06-24 8.48 8.69 8.47 8.62 40438 345345 0.09 1.05%
2009-06-23 8.50 8.66 8.42 8.53 40829 348832 -0.15 -1.73%
2009-06-22 8.65 9.01 8.60 8.68 79072 696600 0.10 1.17%
2009-06-19 8.70 8.70 8.48 8.58 59852 512347 -0.12 -1.38%
N 2009-06-18 8.80 8.87 8.54 8.70 67177 582967 -0.10 -1.14%
2009-06-17 8.54 8.89 8.50 8.80 90526 791774 0.37 4.39%
2009-06-16 8.40 8.59 8.32 8.43 40918 345793 -0.05 -0.59%
2009-06-15 8.26 8.50 8.25 8.48 66680 557351 0.08 0.95%
2009-06-12 8.88 8.88 8.10 8.40 82534 699158 -0.42 -4.76%
2009-06-11 8.71 9.05 8.67 8.82 79253 703343 0.11 1.26%
2009-06-10 8.80 8.81 8.58 8.71 53714 466808 -0.01 -0.12%
2009-06-09 8.75 8.75 8.36 8.72 90861 776004 -0.04 -0.46%
2009-06-08 8.90 9.08 8.74 8.76 75052 665581 -0.13 -1.46%
2009-06-05 9.21 9.25 8.86 8.89 95988 865701 -0.32 -3.47%
2009-06-04 8.90 9.44 8.86 9.21 134204 1230602 0.21 2.33%
2009-06-03 9.07 9.23 8.90 9.00 138596 1250556 -0.14 -1.53%
2009-06-02 9.27 9.56 9.01 9.14 239526 2213272 -0.06 -0.65%
2009-06-01 8.30 9.20 8.20 9.20 291695 2595326 0.84 10.05%
N 2009-05-27 8.75 8.95 8.11 8.36 321784 2763021 -0.08 -0.95%
2009-05-26 8.44 8.44 8.44 8.44 65066 549159 0.76 9.90%
N 2009-05-25 7.20 7.68 7.10 7.68 102275 762367 0.22 2.95%