航天信息(600271)股票信息
| 股票代码 | 600271 |
| 股票名称 | 航天信息 |
| 最新价/元 | 9.92 |
| 涨跌额/元 | -0.08 |
| 涨跌幅/% | -0.80 |
| 买入/元 | 9.91 |
| 卖出/元 | 9.92 |
| 昨收/元 | 10.00 |
| 今开/元 | 10.03 |
| 最高/元 | 10.24 |
| 最低/元 | 9.80 |
| 成交量/手 | 355570.91 |
| 成交额/万 | 35673.61 |
| 股净值/元 | 90.18 |
| 市净率 | 1.32 |
| 总市值/万 | 1838061.56 |
| 流通值/万 | 1838061.56 |
| 换手率/% | 1.92 |
| 入市日期 | 2003-07-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
航天信息(600271)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 | 10.03 | 9.92 | -0.08 | -0.80 | 355570.91 | 35673.61 | 1.92 |
| 2024-10-09 | 10.49 | 10.00 | -0.73 | -6.80 | 495936.30 | 50955.47 | 2.68 |
| 2024-10-08 | 11.01 | 10.73 | 0.72 | 7.19 | 663458.67 | 70678.41 | 3.58 |
| 2024-09-30 | 9.55 | 10.01 | 0.80 | 8.69 | 538560.16 | 53026.10 | 2.91 |
| 2024-09-27 | 9.00 | 9.21 | 0.34 | 3.83 | 257389.02 | 23348.07 | 1.39 |
| 2024-09-26 | 8.57 | 8.87 | 0.28 | 3.26 | 220921.47 | 19314.98 | 1.19 |
| 2024-09-25 | 8.51 | 8.59 | 0.13 | 1.54 | 228464.05 | 19766.18 | 1.23 |
| 2024-09-24 | 8.42 | 8.46 | 0.04 | 0.48 | 203982.26 | 17194.61 | 1.10 |
| 2024-09-23 | 8.29 | 8.42 | 0.14 | 1.69 | 176154.15 | 14847.53 | 0.95 |
| 2024-09-20 | 8.25 | 8.28 | 0.03 | 0.36 | 120411.74 | 9998.33 | 0.65 |
| 2024-09-19 | 8.16 | 8.25 | 0.08 | 0.98 | 116231.22 | 9549.45 | 0.63 |
| 2024-09-18 | 8.14 | 8.17 | 0.03 | 0.37 | 93467.99 | 7558.58 | 0.50 |
| 2024-09-13 | 8.16 | 8.14 | 0.02 | 0.25 | 93538.00 | 7635.35 | 0.50 |
| 2024-09-12 | 8.06 | 8.12 | 0.08 | 1.00 | 87124.00 | 7077.33 | 0.47 |
| 2024-09-11 | 8.10 | 8.04 | -0.05 | -0.62 | 64015.76 | 5146.33 | 0.35 |
| 2024-09-10 | 7.94 | 8.09 | 0.17 | 2.15 | 121276.59 | 9671.93 | 0.65 |
| 2024-09-09 | 7.91 | 7.92 | 0.01 | 0.13 | 101705.00 | 8077.03 | 0.55 |
| 2024-09-06 | 8.02 | 7.91 | -0.11 | -1.37 | 85238.00 | 6805.91 | 0.46 |
| 2024-09-05 | 7.99 | 8.02 | 0.03 | 0.38 | 80930.00 | 6505.58 | 0.44 |
| 2024-09-04 | 8.00 | 7.99 | -0.02 | -0.25 | 91982.00 | 7385.95 | 0.50 |
| 2024-09-03 | 7.90 | 8.01 | 0.15 | 1.91 | 118795.62 | 9448.69 | 0.64 |
| 2024-09-02 | 8.16 | 7.86 | 0.02 | 0.26 | 199339.40 | 15865.17 | 1.08 |
| 2024-08-30 | 7.70 | 7.84 | 0.14 | 1.82 | 100545.00 | 7890.22 | 0.54 |
| 2024-08-29 | 7.55 | 7.70 | 0.11 | 1.45 | 69839.82 | 5353.16 | 0.38 |
| 2024-08-28 | 7.50 | 7.59 | 0.06 | 0.80 | 67655.46 | 5113.83 | 0.37 |
| 2024-08-27 | 7.66 | 7.53 | -0.17 | -2.21 | 81773.00 | 6219.68 | 0.44 |
| 2024-08-26 | 7.66 | 7.70 | 0.04 | 0.52 | 74642.50 | 5725.80 | 0.40 |
| 2024-08-23 | 7.57 | 7.66 | 0.08 | 1.06 | 80677.20 | 6158.58 | 0.44 |
| 2024-08-22 | 7.66 | 7.58 | -0.07 | -0.92 | 95086.40 | 7263.50 | 0.51 |
| 2024-08-21 | 7.70 | 7.65 | -0.07 | -0.91 | 65260.00 | 5032.30 | 0.35 |
| 2024-08-20 | 7.90 | 7.72 | -0.18 | -2.28 | 90246.00 | 7013.72 | 0.49 |
| 2024-08-19 | 7.88 | 7.90 | 0.02 | 0.25 | 92652.99 | 7387.45 | 0.50 |
| 2024-08-16 | 7.94 | 7.88 | -0.05 | -0.63 | 73193.00 | 5796.20 | 0.40 |
| 2024-08-15 | 7.84 | 7.93 | 0.08 | 1.02 | 105667.00 | 8366.90 | 0.57 |
| 2024-08-14 | 8.00 | 7.85 | -0.17 | -2.12 | 84314.18 | 6674.70 | 0.46 |
| 2024-08-13 | 7.95 | 8.02 | 0.02 | 0.25 | 75684.00 | 6030.32 | 0.41 |
| 2024-08-12 | 7.96 | 8.00 | -0.05 | -0.62 | 76782.58 | 6129.86 | 0.41 |
| 2024-08-09 | 8.15 | 8.05 | -0.09 | -1.11 | 103756.96 | 8405.56 | 0.56 |
| 2024-08-08 | 8.20 | 8.14 | -0.13 | -1.57 | 161009.78 | 13176.56 | 0.87 |
| 2024-08-07 | 8.19 | 8.27 | 0.07 | 0.85 | 192394.00 | 15913.00 | 1.04 |
| 2024-08-06 | 8.06 | 8.20 | 0.23 | 2.89 | 178947.15 | 14602.51 | 0.97 |
| 2024-08-05 | 8.06 | 7.97 | -0.21 | -2.57 | 194397.00 | 15767.42 | 1.05 |
| 2024-08-02 | 8.39 | 8.18 | -0.23 | -2.74 | 249768.82 | 20709.32 | 1.35 |
| 2024-08-01 | 8.13 | 8.41 | 0.25 | 3.06 | 390801.79 | 32894.54 | 2.11 |
| 2024-07-31 | 7.87 | 8.16 | 0.29 | 3.69 | 214413.14 | 17278.86 | 1.16 |
| 2024-07-30 | 7.80 | 7.87 | 0.01 | 0.13 | 122412.99 | 9593.16 | 0.66 |
| 2024-07-29 | 7.70 | 7.86 | 0.20 | 2.61 | 201657.26 | 15776.81 | 1.09 |
| 2024-07-26 | 7.44 | 7.66 | 0.20 | 2.68 | 131264.78 | 9993.20 | 0.71 |
| 2024-07-25 | 7.41 | 7.46 | 0.00 | 0.00 | 98495.78 | 7351.02 | 0.53 |
| 2024-07-24 | 7.59 | 7.46 | -0.16 | -2.10 | 114104.59 | 8579.12 | 0.62 |
| 2024-07-23 | 7.70 | 7.62 | -0.11 | -1.42 | 130623.23 | 10053.27 | 0.70 |
| 2024-07-22 | 7.80 | 7.73 | 0.00 | 0.00 | 136674.24 | 10625.82 | 0.74 |
| 2024-07-19 | 7.64 | 7.73 | 0.02 | 0.26 | 160872.20 | 12445.73 | 0.87 |
| 2024-07-18 | 7.61 | 7.71 | 0.03 | 0.39 | 185144.79 | 14010.94 | 1.00 |
| 2024-07-17 | 7.83 | 7.68 | -0.20 | -2.54 | 182451.00 | 14165.52 | 0.98 |
| 2024-07-16 | 7.82 | 7.88 | 0.00 | 0.00 | 138596.09 | 10901.42 | 0.75 |
| 2024-07-15 | 8.18 | 7.88 | -0.29 | -3.55 | 228339.94 | 18209.55 | 1.23 |
| 2024-07-12 | 8.11 | 8.17 | 0.03 | 0.37 | 327053.71 | 26902.74 | 1.77 |
| 2024-07-11 | 8.11 | 8.14 | 0.18 | 2.26 | 291477.71 | 23666.48 | 1.57 |
| 2024-07-10 | 8.10 | 7.96 | -0.28 | -3.40 | 296234.87 | 23820.89 | 1.60 |
| 2024-07-09 | 8.05 | 8.24 | 0.14 | 1.73 | 437251.78 | 35066.59 | 2.36 |
| 2024-07-08 | 7.98 | 8.10 | -0.02 | -0.25 | 414306.96 | 33344.28 | 2.24 |
| 2024-07-05 | 7.60 | 8.12 | 0.53 | 6.98 | 547986.05 | 43419.61 | 2.96 |
| 2024-07-04 | 7.79 | 7.59 | -0.30 | -3.80 | 318675.16 | 24545.41 | 1.72 |
| 2024-07-03 | 8.22 | 7.89 | -0.28 | -3.43 | 544475.61 | 43536.81 | 2.94 |
| 2024-07-02 | 7.69 | 8.17 | 0.74 | 9.96 | 355861.01 | 28345.71 | 1.92 |
| 2024-07-01 | 7.28 | 7.43 | 0.07 | 0.95 | 156735.63 | 11477.72 | 0.85 |
| 2024-06-28 | 7.50 | 7.36 | -0.18 | -2.39 | 206011.00 | 15365.35 | 1.11 |
| 2024-06-27 | 7.50 | 7.54 | 0.03 | 0.40 | 235111.42 | 17744.70 | 1.27 |
| 2024-06-26 | 7.15 | 7.51 | 0.32 | 4.45 | 180531.54 | 13239.04 | 0.97 |
| 2024-06-25 | 7.30 | 7.19 | -0.07 | -0.96 | 152984.51 | 10997.98 | 0.83 |
| 2024-06-24 | 7.60 | 7.29 | -0.26 | -3.44 | 133096.03 | 9820.10 | 0.72 |
| 2024-06-21 | 7.56 | 7.55 | -0.03 | -0.40 | 99429.96 | 7522.18 | 0.54 |
| 2024-06-20 | 7.82 | 7.58 | -0.27 | -3.44 | 142824.41 | 10959.45 | 0.77 |
| 2024-06-19 | 7.80 | 7.85 | 0.06 | 0.77 | 172985.00 | 13613.18 | 0.93 |
| 2024-06-18 | 7.63 | 7.79 | 0.17 | 2.23 | 123487.79 | 9563.58 | 0.67 |
| 2024-06-17 | 7.68 | 7.62 | -0.07 | -0.91 | 78402.60 | 6005.23 | 0.42 |
| 2024-06-14 | 7.76 | 7.69 | -0.06 | -0.77 | 129695.10 | 9948.60 | 0.70 |
| 2024-06-13 | 7.84 | 7.75 | -0.08 | -1.02 | 86810.06 | 6738.53 | 0.47 |
| 2024-06-12 | 7.80 | 7.83 | 0.05 | 0.64 | 83663.25 | 6554.29 | 0.45 |
| 2024-06-11 | 7.63 | 7.78 | 0.12 | 1.57 | 92195.22 | 7126.09 | 0.50 |
| 2024-06-07 | 7.66 | 7.66 | 0.05 | 0.66 | 92774.00 | 7118.79 | 0.50 |
| 2024-06-06 | 7.89 | 7.61 | -0.28 | -3.55 | 181518.00 | 13954.17 | 0.98 |
| 2024-06-05 | 7.90 | 7.89 | -0.01 | -0.13 | 81433.57 | 6465.81 | 0.44 |
| 2024-06-04 | 7.80 | 7.90 | 0.06 | 0.77 | 82901.00 | 6494.56 | 0.45 |
| 2024-06-03 | 8.04 | 7.84 | -0.19 | -2.37 | 123689.00 | 9747.44 | 0.67 |
| 2024-05-31 | 7.91 | 8.03 | 0.12 | 1.52 | 103001.20 | 8261.81 | 0.56 |
| 2024-05-30 | 7.86 | 7.91 | 0.05 | 0.64 | 95115.74 | 7488.99 | 0.51 |
| 2024-05-29 | 7.95 | 7.86 | -0.08 | -1.01 | 115220.48 | 9126.89 | 0.62 |
| 2024-05-28 | 8.01 | 7.94 | -0.09 | -1.12 | 85755.04 | 6826.29 | 0.46 |
| 2024-05-27 | 8.07 | 8.03 | -0.03 | -0.37 | 124138.91 | 9869.03 | 0.67 |
| 2024-05-24 | 8.13 | 8.06 | -0.07 | -0.86 | 98542.18 | 7984.29 | 0.53 |
| 2024-05-23 | 8.35 | 8.13 | -0.22 | -2.64 | 155175.93 | 12694.39 | 0.84 |
| 2024-05-22 | 8.34 | 8.35 | 0.01 | 0.12 | 71828.08 | 5986.84 | 0.39 |
| 2024-05-21 | 8.42 | 8.34 | -0.08 | -0.95 | 87366.13 | 7306.10 | 0.47 |
| 2024-05-20 | 8.37 | 8.42 | 0.05 | 0.60 | 153529.20 | 12962.97 | 0.83 |
| 2024-05-17 | 8.26 | 8.37 | 0.11 | 1.33 | 138568.96 | 11534.84 | 0.75 |
| 2024-05-16 | 8.33 | 8.26 | -0.03 | -0.36 | 125186.42 | 10378.30 | 0.68 |
| 2024-05-15 | 8.39 | 8.29 | -0.10 | -1.19 | 112569.00 | 9365.65 | 0.61 |
| 2024-05-14 | 8.38 | 8.39 | 0.02 | 0.24 | 115820.00 | 9731.14 | 0.63 |
日K线
周K线
月K线
