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

航天电子(600879)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 12.17 12.25 11.50 11.85 412565 4904616 -0.46 -3.74%
2009-11-26 13.45 13.47 12.19 12.31 797907 10155568 -1.23 -9.08%
2009-11-25 13.11 13.80 12.94 13.54 722673 9684952 0.55 4.23%
2009-11-24 13.60 13.88 12.93 12.99 973992 13056544 -0.61 -4.49%
2009-11-23 12.58 13.76 12.43 13.60 1329827 17694482 1.09 8.71%
2009-11-20 11.95 12.94 11.80 12.51 1044676 13041970 0.57 4.77%
2009-11-19 11.60 12.09 11.55 11.94 655274 7789040 0.33 2.84%
2009-11-18 11.55 11.65 11.36 11.61 363805 4189550 0.06 0.52%
2009-11-17 11.95 11.99 11.49 11.55 574908 6699101 -0.39 -3.27%
2009-11-16 12.00 12.15 11.79 11.94 618051 7372617 0.04 0.34%
2009-11-13 11.44 11.92 11.39 11.90 596582 6954425 0.37 3.21%
2009-11-12 11.60 11.85 11.42 11.53 655318 7634743 -0.04 -0.35%
2009-11-11 11.11 11.68 11.03 11.57 858165 9858143 0.46 4.14%
2009-11-10 10.92 11.22 10.78 11.11 587945 6492018 0.24 2.21%
2009-11-09 10.72 10.95 10.46 10.87 416116 4494166 0.19 1.78%
2009-11-06 10.56 10.70 10.39 10.68 377963 3992587 0.17 1.62%
2009-11-05 10.32 10.59 10.28 10.51 275761 2876571 0.21 2.04%
2009-11-04 10.39 10.50 10.20 10.30 188619 1946836 -0.07 -0.68%
2009-11-03 10.14 10.43 10.03 10.37 251334 2579928 0.30 2.98%
2009-11-02 9.78 10.10 9.57 10.07 200958 1985420 0.12 1.21%
2009-10-30 10.05 10.17 9.92 9.95 133347 1336541 0.03 0.30%
2009-10-29 10.10 10.15 9.85 9.92 184108 1840144 -0.35 -3.41%
2009-10-28 10.01 10.35 10.00 10.27 163253 1664238 0.21 2.09%
2009-10-27 10.45 10.47 10.05 10.06 238194 2434289 -0.50 -4.74%
2009-10-26 10.57 10.65 10.33 10.56 194884 2043734 0.00 0.00%
2009-10-23 10.45 10.64 10.45 10.56 223511 2359575 0.11 1.05%
2009-10-22 10.42 10.58 10.33 10.45 171873 1800094 0.01 0.10%
2009-10-21 10.63 10.65 10.40 10.44 272106 2855323 -0.22 -2.06%
2009-10-20 10.20 10.85 10.20 10.66 529740 5614817 0.54 5.34%
2009-10-19 10.00 10.15 9.86 10.12 234050 2352711 0.12 1.20%
2009-10-16 10.17 10.24 9.81 10.00 193996 1929924 -0.12 -1.19%
2009-10-15 10.24 10.38 10.05 10.12 193667 1969893 -0.09 -0.88%
2009-10-14 10.09 10.45 10.09 10.21 269913 2764283 0.09 0.89%
2009-10-13 9.90 10.15 9.66 10.12 232538 2302519 0.19 1.91%
2009-10-09 9.79 9.98 9.61 9.93 262745 2593028 0.29 3.01%
2009-09-30 10.10 10.18 9.54 9.64 331651 3277129 -0.54 -5.30%
2009-09-29 9.64 10.24 9.15 10.18 393700 3825107 0.48 4.95%
2009-09-28 10.35 10.49 9.40 9.70 249357 2497490 -0.61 -5.92%
N 2009-09-25 10.25 10.65 10.21 10.31 209439 2183948 -0.04 -0.39%
2009-09-24 10.28 10.49 9.92 10.35 299734 3076660 -0.02 -0.19%
N 2009-09-23 11.00 11.26 10.12 10.37 424960 4553908 -0.76 -6.83%
2009-09-22 11.85 11.95 11.10 11.13 469033 5402087 -0.71 -6.00%
2009-09-21 11.76 11.98 11.35 11.84 395473 4609049 -0.04 -0.34%
2009-09-18 12.48 12.74 11.67 11.88 780426 9572706 -0.61 -4.88%
2009-09-17 11.84 12.98 11.74 12.49 1119318 13906717 0.66 5.58%
2009-09-16 11.83 11.93 11.45 11.83 490383 5724382 -0.08 -0.67%
2009-09-15 11.98 12.16 11.84 11.91 602940 7226392 -0.06 -0.50%
2009-09-14 11.64 12.16 11.50 11.97 713279 8473960 0.37 3.19%
2009-09-11 11.30 11.88 11.21 11.60 579956 6766885 0.14 1.22%
2009-09-10 11.90 12.14 11.33 11.46 602773 7043949 -0.64 -5.29%
2009-09-09 12.14 12.28 11.80 12.10 611404 7375528 -0.03 -0.25%
2009-09-08 11.50 12.56 11.30 12.13 945691 11458174 0.44 3.76%
N 2009-09-07 11.61 12.04 11.36 11.69 763694 8950251 0.01 0.09%
N 2009-09-04 11.00 12.08 10.88 11.68 782061 8999414 0.60 5.42%
N 2009-09-03 10.51 11.38 10.32 11.08 616822 6698949 0.50 4.73%
2009-09-02 10.51 10.83 9.89 10.58 660984 6835370 -0.29 -2.67%
2009-09-01 11.70 11.95 10.87 10.87 852497 9469891 -1.21 -10.02%
2009-08-31 11.98 12.31 11.40 12.08 952907 11346156 -0.31 -2.50%
2009-08-28 11.75 12.50 11.43 12.39 1286959 15595950 0.57 4.82%
N 2009-08-27 12.24 12.24 11.39 11.82 1026197 12169850 -0.21 -1.75%
N 2009-08-26 10.80 12.03 10.68 12.03 1228472 14424691 1.09 9.96%
2009-08-25 11.00 11.60 10.80 10.94 1111110 12358332 0.21 1.96%
2009-08-24 9.72 10.73 9.62 10.73 547504 5671100 0.99 10.16%
2009-08-21 9.48 9.76 9.35 9.74 232027 2217466 0.26 2.74%
2009-08-20 9.10 9.49 9.03 9.48 190263 1769323 0.41 4.52%
2009-08-19 9.80 9.81 8.93 9.07 192932 1810800 -0.72 -7.35%
2009-08-18 9.59 9.88 9.50 9.79 161623 1563989 0.20 2.09%
2009-08-17 9.89 10.08 9.57 9.59 228334 2242241 -0.24 -2.44%
2009-08-14 10.38 10.40 9.80 9.83 212470 2134205 -0.57 -5.48%
2009-08-13 10.27 10.46 10.10 10.40 194104 2004280 0.13 1.27%
2009-08-12 10.90 11.04 10.20 10.27 266143 2802856 -0.63 -5.78%
N 2009-08-11 10.98 11.05 10.81 10.90 180663 1971258 -0.06 -0.55%
2009-08-10 11.16 11.35 10.68 10.96 265761 2915991 -0.04 -0.36%
N 2009-08-07 11.46 11.64 10.91 11.00 321022 3615621 -0.58 -5.01%
N 2009-08-06 11.81 11.82 11.47 11.58 414831 4820200 -0.23 -1.95%
N 2009-08-05 11.50 11.84 11.26 11.81 441723 5127563 0.34 2.96%
2009-08-04 11.73 11.75 11.20 11.47 383501 4405031 -0.28 -2.38%
2009-08-03 11.56 11.88 11.40 11.75 511373 5946046 0.24 2.08%
2009-07-31 11.60 11.68 11.31 11.51 552229 6347978 0.03 0.26%
2009-07-30 10.78 11.50 10.69 11.48 560704 6197097 0.79 7.39%
2009-07-29 11.32 11.62 10.19 10.69 530648 5869315 -0.63 -5.57%
2009-07-28 11.02 11.45 10.82 11.32 566361 6334146 0.37 3.38%
2009-07-27 10.55 11.04 10.54 10.95 515666 5611580 0.43 4.09%
2009-07-24 10.88 10.88 10.31 10.52 375967 3975084 -0.35 -3.22%
2009-07-23 10.28 10.99 10.16 10.87 464248 4903617 0.62 6.05%
2009-07-22 10.12 10.35 10.08 10.25 224581 2293348 0.12 1.19%
2009-07-21 10.50 10.50 10.10 10.13 277960 2856916 -0.33 -3.15%
2009-07-20 10.38 10.58 10.26 10.46 275476 2873751 0.14 1.36%
2009-07-17 10.45 10.50 10.25 10.32 281264 2904343 -0.11 -1.05%
2009-07-16 10.65 10.65 10.41 10.43 320475 3368198 -0.24 -2.25%
N 2009-07-15 10.44 10.90 10.38 10.67 451659 4785224 0.22 2.10%
2009-07-14 10.45 10.53 10.33 10.45 282964 2941143 0.06 0.58%
2009-07-13 10.26 10.70 10.16 10.39 450977 4716639 0.13 1.27%
2009-07-10 10.20 10.30 10.00 10.26 411448 4167640 0.07 0.69%
N 2009-07-09 9.78 10.43 9.67 10.19 877269 8903610 0.43 4.41%
2009-07-08 9.10 9.78 9.05 9.76 652075 6194312 0.66 7.25%
2009-07-07 9.00 9.25 8.95 9.10 214014 1953862 0.10 1.11%
2009-07-06 9.09 9.10 8.89 9.00 241223 2159244 -0.07 -0.77%
2009-07-03 9.07 9.16 8.97 9.07 189223 1712540 -0.05 -0.55%
2009-07-02 9.03 9.30 8.96 9.12 270863 2478419 0.04 0.44%
2009-07-01 9.11 9.25 9.00 9.08 112416 1020811 -4.65 -33.87%
2009-06-30 14.16 14.19 13.65 13.73 175956 2433951 -0.34 -2.42%
2009-06-29 13.95 14.28 13.85 14.07 179836 2527100 0.20 1.44%
2009-06-26 14.02 14.12 13.76 13.87 106162 1473298 -0.15 -1.07%
2009-06-25 14.16 14.42 13.94 14.02 167037 2366392 -0.10 -0.71%
2009-06-24 13.90 14.15 13.69 14.12 191660 2673094 0.30 2.17%
N 2009-06-23 13.50 13.85 13.40 13.82 138748 1887754 0.13 0.95%
2009-06-22 14.15 14.19 13.60 13.69 188934 2619327 -0.32 -2.28%
2009-06-19 13.65 14.15 13.51 14.01 272727 3789180 0.41 3.02%
2009-06-18 13.75 13.80 13.48 13.60 141316 1919391 -0.14 -1.02%
N 2009-06-17 13.62 13.87 13.40 13.74 156765 2138563 0.17 1.25%
2009-06-15 13.18 13.65 13.18 13.57 143195 1930049 0.34 2.57%
2009-06-12 13.23 13.52 13.08 13.23 141325 1881300 0.04 0.30%
2009-06-11 13.39 13.66 13.18 13.19 131033 1759761 -0.26 -1.93%
2009-06-10 13.35 13.50 13.20 13.45 118308 1581265 0.14 1.05%
2009-06-09 13.23 13.31 12.86 13.31 149338 1949778 0.06 0.45%
2009-06-08 13.31 13.41 13.19 13.25 104421 1387916 -0.10 -0.75%
2009-06-05 13.68 13.78 13.32 13.35 147988 2003803 -0.34 -2.48%
2009-06-04 13.30 13.79 13.23 13.69 226860 3063759 0.41 3.09%
2009-06-03 13.30 13.38 13.15 13.28 122177 1615636 -0.02 -0.15%
2009-06-02 13.43 13.47 13.25 13.30 138724 1852765 -0.01 -0.07%
2009-06-01 13.15 13.49 13.00 13.31 145365 1926346 0.27 2.07%