航天机电(600151)股票信息
| 股票代码 | 600151 |
| 股票名称 | 航天机电 |
| 最新价/元 | 7.20 |
| 涨跌额/元 | -0.20 |
| 涨跌幅/% | -2.70 |
| 买入/元 | 7.19 |
| 卖出/元 | 7.20 |
| 昨收/元 | 7.40 |
| 今开/元 | 7.43 |
| 最高/元 | 7.54 |
| 最低/元 | 6.99 |
| 成交量/手 | 553397.67 |
| 成交额/万 | 40180.63 |
| 股净值/元 | -24.24 |
| 市净率 | 2.11 |
| 总市值/万 | 1032661.65 |
| 流通值/万 | 1032661.65 |
| 换手率/% | 3.86 |
| 入市日期 | 1998-06-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
航天机电(600151)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 7.43 | 7.20 | -0.20 | -2.70 | 553397.67 | 40180.63 | 3.86 |
| 2024-10-09 | 7.20 | 7.40 | 0.09 | 1.23 | 976723.43 | 71997.91 | 6.81 |
| 2024-10-08 | 7.90 | 7.31 | 0.11 | 1.53 | 1179599.99 | 88197.16 | 8.22 |
| 2024-09-30 | 6.99 | 7.20 | 0.49 | 7.30 | 1173626.50 | 82594.96 | 8.18 |
| 2024-09-27 | 6.13 | 6.71 | 0.58 | 9.46 | 744800.20 | 48186.40 | 5.19 |
| 2024-09-26 | 5.90 | 6.13 | 0.39 | 6.79 | 985474.71 | 58909.52 | 6.87 |
| 2024-09-25 | 5.21 | 5.74 | 0.52 | 9.96 | 615089.36 | 33968.36 | 4.29 |
| 2024-09-24 | 5.12 | 5.22 | 0.13 | 2.55 | 237627.66 | 12279.39 | 1.66 |
| 2024-09-23 | 5.11 | 5.09 | -0.06 | -1.17 | 146516.33 | 7491.01 | 1.02 |
| 2024-09-20 | 5.29 | 5.15 | -0.15 | -2.83 | 249295.04 | 12914.51 | 1.74 |
| 2024-09-19 | 5.25 | 5.30 | 0.07 | 1.34 | 299368.02 | 15756.47 | 2.09 |
| 2024-09-18 | 5.17 | 5.23 | 0.00 | 0.00 | 250989.00 | 13115.94 | 1.75 |
| 2024-09-13 | 5.14 | 5.23 | 0.12 | 2.35 | 417757.59 | 21936.78 | 2.91 |
| 2024-09-12 | 4.95 | 5.11 | 0.20 | 4.07 | 387392.60 | 19834.50 | 2.70 |
| 2024-09-11 | 4.93 | 4.91 | -0.02 | -0.41 | 93174.29 | 4565.80 | 0.65 |
| 2024-09-10 | 4.97 | 4.93 | -0.04 | -0.81 | 143411.30 | 7028.89 | 1.00 |
| 2024-09-09 | 4.97 | 4.97 | -0.07 | -1.39 | 178768.37 | 8947.96 | 1.25 |
| 2024-09-06 | 4.97 | 5.04 | 0.09 | 1.82 | 304322.46 | 15415.14 | 2.12 |
| 2024-09-05 | 4.89 | 4.95 | 0.06 | 1.23 | 149741.00 | 7436.15 | 1.04 |
| 2024-09-04 | 4.90 | 4.89 | -0.09 | -1.81 | 125457.02 | 6184.52 | 0.87 |
| 2024-09-03 | 4.86 | 4.98 | 0.12 | 2.47 | 188906.36 | 9366.58 | 1.32 |
| 2024-09-02 | 5.05 | 4.86 | -0.25 | -4.89 | 316829.00 | 15645.54 | 2.21 |
| 2024-08-30 | 5.03 | 5.11 | 0.06 | 1.19 | 262585.01 | 13496.88 | 1.83 |
| 2024-08-29 | 5.00 | 5.05 | -0.01 | -0.20 | 199375.00 | 10011.01 | 1.39 |
| 2024-08-28 | 5.03 | 5.06 | -0.01 | -0.20 | 225440.00 | 11313.18 | 1.57 |
| 2024-08-27 | 5.29 | 5.07 | -0.23 | -4.34 | 276546.00 | 14187.79 | 1.93 |
| 2024-08-26 | 5.39 | 5.30 | -0.07 | -1.30 | 370413.67 | 19836.70 | 2.58 |
| 2024-08-23 | 5.20 | 5.37 | 0.32 | 6.34 | 654445.32 | 34693.48 | 4.56 |
| 2024-08-22 | 5.13 | 5.05 | -0.08 | -1.56 | 333528.00 | 17074.58 | 2.33 |
| 2024-08-21 | 5.21 | 5.13 | -0.18 | -3.39 | 375865.94 | 19527.23 | 2.62 |
| 2024-08-20 | 5.20 | 5.31 | 0.05 | 0.95 | 555087.00 | 29644.85 | 3.87 |
| 2024-08-19 | 5.29 | 5.26 | -0.13 | -2.41 | 382704.01 | 20133.29 | 2.67 |
| 2024-08-16 | 5.49 | 5.39 | -0.14 | -2.53 | 662816.29 | 35931.42 | 4.62 |
| 2024-08-15 | 5.10 | 5.53 | 0.23 | 4.34 | 1128640.59 | 61135.75 | 7.87 |
| 2024-08-14 | 4.83 | 5.30 | 0.48 | 9.96 | 1003070.51 | 52502.78 | 6.99 |
| 2024-08-13 | 4.90 | 4.82 | -0.23 | -4.55 | 433756.28 | 20863.90 | 3.02 |
| 2024-08-12 | 5.41 | 5.05 | -0.34 | -6.31 | 875306.91 | 45277.95 | 6.10 |
| 2024-08-09 | 5.38 | 5.39 | 0.49 | 10.00 | 465295.44 | 25074.25 | 3.24 |
| 2024-08-08 | 5.25 | 4.90 | -0.39 | -7.37 | 555476.11 | 27991.78 | 3.87 |
| 2024-08-07 | 4.97 | 5.29 | 0.34 | 6.87 | 676467.91 | 35321.82 | 4.72 |
| 2024-08-06 | 4.76 | 4.95 | 0.23 | 4.87 | 363385.28 | 17995.62 | 2.53 |
| 2024-08-05 | 4.83 | 4.72 | -0.17 | -3.48 | 259681.19 | 12560.12 | 1.81 |
| 2024-08-02 | 5.01 | 4.89 | -0.17 | -3.36 | 330286.50 | 16458.30 | 2.30 |
| 2024-08-01 | 4.91 | 5.06 | 0.19 | 3.90 | 336155.28 | 16923.32 | 2.34 |
| 2024-07-31 | 4.80 | 4.87 | 0.10 | 2.10 | 239263.13 | 11545.88 | 1.67 |
| 2024-07-30 | 4.60 | 4.77 | 0.15 | 3.25 | 210768.04 | 9952.97 | 1.47 |
| 2024-07-29 | 4.58 | 4.62 | 0.02 | 0.44 | 190475.59 | 8784.41 | 1.33 |
| 2024-07-26 | 4.35 | 4.60 | 0.25 | 5.75 | 272626.32 | 12362.84 | 1.90 |
| 2024-07-25 | 4.25 | 4.35 | 0.07 | 1.64 | 122299.34 | 5308.01 | 0.85 |
| 2024-07-24 | 4.26 | 4.28 | -0.04 | -0.93 | 111806.50 | 4792.78 | 0.78 |
| 2024-07-23 | 4.24 | 4.32 | 0.08 | 1.89 | 206335.71 | 9007.84 | 1.44 |
| 2024-07-22 | 4.18 | 4.24 | 0.05 | 1.19 | 75191.73 | 3181.56 | 0.52 |
| 2024-07-19 | 4.13 | 4.19 | 0.03 | 0.72 | 73306.01 | 3067.60 | 0.51 |
| 2024-07-18 | 4.11 | 4.16 | 0.01 | 0.24 | 93199.93 | 3834.82 | 0.65 |
| 2024-07-17 | 4.15 | 4.15 | 0.00 | 0.00 | 72392.00 | 2996.14 | 0.50 |
| 2024-07-16 | 4.16 | 4.15 | -0.03 | -0.72 | 74251.27 | 3071.27 | 0.52 |
| 2024-07-15 | 4.24 | 4.18 | -0.05 | -1.18 | 86139.00 | 3605.46 | 0.60 |
| 2024-07-12 | 4.23 | 4.23 | -0.01 | -0.24 | 101240.35 | 4305.32 | 0.71 |
| 2024-07-11 | 4.13 | 4.24 | 0.16 | 3.92 | 138692.92 | 5837.73 | 0.97 |
| 2024-07-10 | 4.14 | 4.08 | -0.07 | -1.69 | 86107.42 | 3548.64 | 0.60 |
| 2024-07-09 | 4.10 | 4.15 | 0.03 | 0.73 | 143957.81 | 5886.09 | 1.00 |
| 2024-07-08 | 4.26 | 4.12 | -0.18 | -4.19 | 123832.81 | 5165.32 | 0.86 |
| 2024-07-05 | 4.26 | 4.30 | 0.02 | 0.47 | 85779.00 | 3664.75 | 0.60 |
| 2024-07-04 | 4.40 | 4.28 | -0.13 | -2.95 | 108176.00 | 4673.31 | 0.75 |
| 2024-07-03 | 4.48 | 4.41 | -0.07 | -1.56 | 82717.16 | 3658.20 | 0.58 |
| 2024-07-02 | 4.50 | 4.48 | -0.02 | -0.44 | 93113.11 | 4180.41 | 0.65 |
| 2024-07-01 | 4.53 | 4.50 | -0.02 | -0.44 | 101618.02 | 4543.69 | 0.71 |
| 2024-06-28 | 4.55 | 4.52 | -0.04 | -0.88 | 146499.31 | 6669.84 | 1.02 |
| 2024-06-27 | 4.70 | 4.56 | -0.14 | -2.98 | 137389.81 | 6309.87 | 0.96 |
| 2024-06-26 | 4.52 | 4.70 | 0.14 | 3.07 | 210808.96 | 9726.73 | 1.47 |
| 2024-06-25 | 4.69 | 4.56 | -0.18 | -3.80 | 316637.44 | 14413.89 | 2.21 |
| 2024-06-24 | 4.80 | 4.74 | 0.07 | 1.50 | 411524.26 | 20210.38 | 2.87 |
| 2024-06-21 | 4.68 | 4.67 | -0.03 | -0.64 | 87110.65 | 4082.17 | 0.61 |
| 2024-06-20 | 4.85 | 4.70 | -0.13 | -2.69 | 122273.25 | 5804.32 | 0.85 |
| 2024-06-19 | 4.94 | 4.83 | -0.10 | -2.03 | 91861.25 | 4479.85 | 0.64 |
| 2024-06-18 | 4.86 | 4.93 | 0.05 | 1.03 | 104627.49 | 5158.98 | 0.73 |
| 2024-06-17 | 4.81 | 4.88 | 0.04 | 0.83 | 148554.31 | 7296.97 | 1.04 |
| 2024-06-14 | 4.74 | 4.84 | 0.08 | 1.68 | 121793.17 | 5798.14 | 0.85 |
| 2024-06-13 | 4.83 | 4.76 | -0.09 | -1.86 | 92513.91 | 4431.48 | 0.65 |
| 2024-06-12 | 4.70 | 4.85 | 0.11 | 2.32 | 158478.36 | 7616.40 | 1.10 |
| 2024-06-11 | 4.69 | 4.74 | 0.04 | 0.85 | 98465.00 | 4607.78 | 0.69 |
| 2024-06-07 | 4.73 | 4.70 | 0.01 | 0.21 | 91706.93 | 4295.29 | 0.64 |
| 2024-06-06 | 4.87 | 4.69 | -0.15 | -3.10 | 185480.66 | 8753.61 | 1.29 |
| 2024-06-05 | 4.85 | 4.84 | -0.02 | -0.41 | 171976.03 | 8487.89 | 1.20 |
| 2024-06-04 | 4.82 | 4.86 | 0.03 | 0.62 | 140617.40 | 6757.12 | 0.98 |
| 2024-06-03 | 5.01 | 4.83 | -0.17 | -3.40 | 158891.35 | 7750.48 | 1.11 |
| 2024-05-31 | 4.86 | 5.00 | 0.11 | 2.25 | 165986.02 | 8283.28 | 1.16 |
| 2024-05-30 | 4.89 | 4.89 | -0.01 | -0.20 | 94984.48 | 4637.10 | 0.66 |
| 2024-05-29 | 4.88 | 4.90 | 0.02 | 0.41 | 173772.93 | 8608.70 | 1.21 |
| 2024-05-28 | 4.88 | 4.88 | 0.01 | 0.21 | 114954.83 | 5614.58 | 0.80 |
| 2024-05-27 | 4.85 | 4.87 | -0.01 | -0.21 | 129253.68 | 6223.51 | 0.90 |
| 2024-05-24 | 5.02 | 4.88 | -0.15 | -2.98 | 182746.23 | 9018.85 | 1.27 |
| 2024-05-23 | 5.22 | 5.03 | -0.23 | -4.37 | 245545.83 | 12466.57 | 1.71 |
| 2024-05-22 | 5.10 | 5.26 | 0.14 | 2.73 | 241350.11 | 12459.78 | 1.68 |
| 2024-05-21 | 5.20 | 5.12 | -0.14 | -2.66 | 222258.60 | 11417.31 | 1.55 |
| 2024-05-20 | 5.04 | 5.26 | 0.22 | 4.37 | 416832.48 | 22072.15 | 2.91 |
| 2024-05-17 | 4.94 | 5.04 | 0.10 | 2.02 | 86496.85 | 4307.29 | 0.60 |
| 2024-05-16 | 4.94 | 4.94 | -0.01 | -0.20 | 85764.24 | 4262.32 | 0.60 |
| 2024-05-15 | 4.99 | 4.95 | -0.06 | -1.20 | 76463.65 | 3812.45 | 0.53 |
| 2024-05-14 | 5.06 | 5.01 | -0.03 | -0.60 | 86453.52 | 4366.88 | 0.60 |
日K线
周K线
月K线
