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

航天科技(000901)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 14.09 14.33 13.78 13.89 59258 830342 -0.20 -1.42%
2009-11-26 15.05 15.20 14.00 14.09 94589 1381547 -1.01 -6.69%
2009-11-25 14.65 15.17 14.51 15.10 70497 1051752 0.43 2.93%
2009-11-24 15.90 15.91 14.55 14.67 143546 2205994 -1.23 -7.74%
2009-11-23 15.59 16.00 15.50 15.90 139786 2205344 0.42 2.71%
2009-11-20 15.14 15.65 15.03 15.48 133495 2060212 0.35 2.31%
2009-11-19 14.88 15.17 14.88 15.13 93180 1404480 0.27 1.82%
2009-11-18 15.10 15.17 14.81 14.86 84328 1261591 -0.14 -0.93%
2009-11-16 14.90 15.12 14.89 15.00 94199 1413036 0.20 1.35%
2009-11-13 14.80 14.96 14.43 14.80 83900 1233130 -0.11 -0.74%
2009-11-12 15.16 15.27 14.90 14.91 102222 1539056 -0.32 -2.10%
2009-11-11 14.70 15.25 14.65 15.23 156179 2349862 0.43 2.90%
2009-11-10 14.66 15.11 14.50 14.80 116739 1730791 0.12 0.82%
2009-11-09 14.53 14.80 14.40 14.68 87212 1277360 0.28 1.94%
2009-11-06 14.55 14.64 14.33 14.40 66440 960869 -0.04 -0.28%
2009-11-05 14.28 14.60 14.18 14.44 79331 1144314 0.15 1.05%
2009-11-04 14.33 14.44 14.08 14.29 59414 846269 -0.09 -0.63%
2009-11-03 13.83 14.60 13.82 14.38 82270 1165085 0.56 4.05%
2009-11-02 13.45 13.82 13.15 13.82 59940 807911 0.30 2.22%
2009-10-30 13.66 13.82 13.50 13.52 43013 586762 0.07 0.52%
2009-10-29 13.99 13.99 13.43 13.45 63395 867595 -0.75 -5.28%
2009-10-28 13.88 14.26 13.79 14.20 50039 699104 0.18 1.28%
2009-10-27 14.85 14.85 14.00 14.02 74764 1073043 -0.88 -5.91%
2009-10-26 14.60 14.92 14.58 14.90 75862 1120773 0.27 1.85%
2009-10-23 14.50 14.74 14.45 14.63 70675 1033043 0.18 1.25%
2009-10-22 14.45 14.65 14.38 14.45 52356 759408 0.04 0.28%
2009-10-21 14.75 14.75 14.38 14.41 85003 1232996 -0.38 -2.57%
2009-10-20 14.20 14.97 14.20 14.79 124190 1820205 0.59 4.16%
2009-10-19 13.96 14.21 13.77 14.20 59892 841256 0.25 1.79%
2009-10-16 14.08 14.18 13.75 13.95 48577 673460 -0.11 -0.78%
2009-10-15 14.37 14.45 14.00 14.06 55126 780518 -0.20 -1.40%
2009-10-14 14.01 14.49 14.01 14.26 75837 1079824 0.27 1.93%
2009-10-13 13.75 14.03 13.67 13.99 42400 589556 0.16 1.16%
2009-10-12 14.09 14.10 13.67 13.83 55135 765345 -0.28 -1.98%
2009-10-09 13.75 14.20 13.75 14.11 66994 938041 0.38 2.77%
2009-09-30 14.50 14.77 13.71 13.73 93445 1329354 -0.98 -6.66%
2009-09-29 13.70 14.90 12.60 14.71 127692 1742139 1.11 8.16%
2009-09-28 14.60 14.85 13.50 13.60 61096 866674 -0.86 -5.95%
2009-09-25 14.49 14.77 14.27 14.46 54554 796643 -0.05 -0.34%
2009-09-24 14.82 15.00 13.78 14.51 91953 1331440 -0.52 -3.46%
2009-09-23 15.89 16.14 14.94 15.03 125612 1925804 -0.98 -6.12%
2009-09-22 17.14 17.14 16.01 16.01 166776 2750894 -1.15 -6.70%
N 2009-09-21 16.89 17.28 16.40 17.16 266118 4508032 0.45 2.69%
N 2009-09-18 16.60 17.18 16.30 16.71 242577 4086675 0.30 1.83%
2009-09-17 15.85 16.79 15.85 16.41 174863 2868618 0.56 3.53%
2009-09-16 16.05 16.10 15.47 15.85 106183 1677847 -0.28 -1.74%
2009-09-15 16.10 16.50 16.05 16.13 105748 1719137 -0.03 -0.19%
2009-09-14 15.50 16.22 15.50 16.16 113817 1825045 0.66 4.26%
2009-09-11 15.22 15.86 15.06 15.50 101756 1585397 0.00 0.00%
2009-09-10 16.00 16.29 15.38 15.50 103307 1633048 -0.62 -3.85%
2009-09-09 16.12 16.39 15.90 16.12 101574 1635724 -0.07 -0.43%
2009-09-08 15.54 16.73 15.40 16.19 161469 2626366 0.47 2.99%
2009-09-07 15.91 16.43 15.46 15.72 142297 2266964 -0.18 -1.13%
2009-09-04 15.18 16.30 14.90 15.90 169673 2659771 0.65 4.26%
2009-09-03 14.74 15.63 14.40 15.25 168259 2532332 0.56 3.81%
2009-09-02 13.45 15.00 12.50 14.69 166254 2292539 1.02 7.46%
2009-09-01 15.19 15.48 13.67 13.67 162951 2312146 -1.52 -10.01%
2009-08-31 15.80 16.47 15.18 15.19 137522 2175196 -0.94 -5.83%
2009-08-28 15.79 16.49 15.48 16.13 151214 2431100 0.18 1.13%
2009-08-27 16.61 16.90 15.68 15.95 193468 3137000 -0.91 -5.40%
2009-08-26 16.57 17.57 16.24 16.86 239448 4058993 0.29 1.75%
2009-08-25 16.70 17.10 16.10 16.57 265237 4437255 -0.35 -2.07%
2009-08-24 15.85 17.50 15.71 16.92 350964 5868721 0.93 5.82%
2009-08-21 15.00 16.00 14.70 15.99 206420 3168447 0.97 6.46%
2009-08-20 13.62 15.20 13.62 15.02 149431 2153354 0.57 3.94%
N 2009-08-18 14.18 14.65 13.71 14.45 100289 1429606 0.06 0.42%
2009-08-17 13.90 14.60 13.69 14.39 122912 1763512 0.33 2.35%
N 2009-08-14 13.91 14.26 13.70 14.06 72117 1014176 0.16 1.15%
N 2009-08-13 13.74 14.00 13.60 13.90 51924 718528 0.16 1.16%
N 2009-08-12 14.66 14.66 13.70 13.74 62021 872241 -0.91 -6.21%
2009-08-11 14.60 14.80 14.51 14.65 37723 551827 0.11 0.76%
N 2009-08-10 14.40 14.79 14.20 14.54 65903 951856 0.22 1.54%
2009-08-07 15.15 15.38 14.17 14.32 114844 1704304 -0.94 -6.16%
2009-08-06 15.42 15.80 15.20 15.26 105808 1645664 -0.36 -2.31%
2009-08-05 15.49 15.83 15.00 15.62 139933 2162537 0.04 0.26%
N 2009-08-04 16.13 16.26 15.40 15.58 166167 2607242 -0.52 -3.23%
N 2009-08-03 16.21 16.60 15.71 16.10 183032 2952517 0.03 0.19%
N 2009-07-31 16.18 16.34 15.56 16.07 215441 3437472 -0.11 -0.68%
2009-07-30 14.95 16.35 14.81 16.18 284378 4404112 1.27 8.52%
2009-07-29 14.83 15.68 13.87 14.91 221138 3324913 0.01 0.07%
2009-07-28 15.00 15.50 14.71 14.90 229647 3445999 0.04 0.27%
2009-07-27 14.06 14.99 14.02 14.86 224937 3290301 0.79 5.62%
2009-07-24 14.10 14.24 13.60 14.07 129734 1813343 -0.08 -0.56%
2009-07-23 13.50 14.25 13.40 14.15 168759 2356448 0.70 5.20%
2009-07-22 13.20 13.55 13.20 13.45 65902 882129 0.25 1.89%
2009-07-21 13.75 13.75 13.20 13.20 99112 1334347 -0.55 -4.00%
2009-07-20 13.71 13.94 13.57 13.75 87193 1199124 0.05 0.36%
2009-07-17 13.82 14.15 13.56 13.70 81050 1119790 -0.27 -1.93%
2009-07-16 14.17 14.20 13.90 13.97 95713 1346191 -0.13 -0.92%
N 2009-07-15 13.98 14.23 13.72 14.10 127630 1782790 0.16 1.15%
2009-07-14 13.90 14.10 13.79 13.94 84552 1177254 0.00 0.00%
2009-07-13 13.67 14.35 13.67 13.94 156683 2197990 0.37 2.73%
N 2009-07-10 13.67 13.79 13.43 13.57 78066 1056291 -0.10 -0.73%
2009-07-09 13.45 13.96 13.21 13.67 154442 2114983 0.22 1.64%
2009-07-08 12.87 13.63 12.80 13.45 113823 1516982 0.52 4.02%
2009-07-07 12.95 13.20 12.78 12.93 48920 635455 -0.09 -0.69%
2009-07-06 13.50 13.50 12.88 13.02 87262 1144173 -0.44 -3.27%
2009-07-03 13.49 13.71 13.22 13.46 93410 1256607 -0.24 -1.75%
2009-07-02 12.70 13.97 12.66 13.70 177336 2411625 1.00 7.87%
2009-07-01 12.82 13.00 12.62 12.70 72816 931101 -0.15 -1.17%
2009-06-30 12.48 12.85 12.39 12.85 73407 929598 0.45 3.63%
2009-06-29 12.41 12.55 12.22 12.40 43040 534131 0.01 0.08%
N 2009-06-26 12.18 12.58 12.18 12.39 47725 592772 0.21 1.72%
N 2009-06-25 12.36 12.43 12.18 12.18 38084 466964 -0.18 -1.46%
2009-06-24 12.16 12.44 12.16 12.36 35562 438255 0.09 0.73%
2009-06-23 12.32 12.45 12.01 12.27 53842 656360 -0.19 -1.52%
N 2009-06-22 12.81 12.96 12.46 12.46 49511 627868 -0.30 -2.35%
2009-06-19 12.80 13.10 12.75 12.76 56609 730869 -0.04 -0.31%
2009-06-18 12.66 12.87 12.50 12.80 53652 681800 0.19 1.51%
2009-06-17 12.40 12.68 12.40 12.61 42111 529177 0.25 2.02%
2009-06-16 12.64 12.64 12.29 12.36 54314 674155 -0.33 -2.60%
N 2009-06-15 12.35 12.73 12.31 12.69 46714 585300 0.34 2.75%
2009-06-12 13.00 13.05 12.34 12.35 89422 1130537 -0.66 -5.07%
2009-06-11 13.16 13.28 12.99 13.01 48847 640632 -0.15 -1.14%
2009-06-10 13.41 13.42 13.08 13.16 53738 707896 -0.24 -1.79%
2009-06-09 13.20 13.44 12.81 13.40 67688 887007 0.20 1.51%
2009-06-08 13.00 13.35 12.88 13.20 81601 1071312 0.16 1.23%
N 2009-06-05 13.40 13.40 13.01 13.04 89730 1179186 -0.41 -3.05%
N 2009-06-04 13.35 13.68 13.21 13.45 96901 1301730 0.11 0.82%
2009-06-03 13.40 13.72 13.10 13.34 119725 1605295 -0.19 -1.40%
2009-06-02 14.15 14.50 13.46 13.53 146067 2030007 -0.35 -2.52%