航天晨光(600501)股票信息
| 股票代码 | 600501 |
| 股票名称 | 航天晨光 |
| 最新价/元 | 17.55 |
| 涨跌额/元 | -0.86 |
| 涨跌幅/% | -4.67 |
| 买入/元 | 17.54 |
| 卖出/元 | 17.55 |
| 昨收/元 | 18.41 |
| 今开/元 | 18.00 |
| 最高/元 | 18.55 |
| 最低/元 | 17.01 |
| 成交量/手 | 304457.24 |
| 成交额/万 | 54063.20 |
| 股净值/元 | 103.24 |
| 市净率 | 3.53 |
| 总市值/万 | 756981.69 |
| 流通值/万 | 745170.28 |
| 换手率/% | 7.17 |
| 入市日期 | 2001-06-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:30 |
航天晨光(600501)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 | 18.00 | 17.55 | -0.86 | -4.67 | 304457.24 | 54063.20 | 7.17 |
| 2024-10-09 | 19.60 | 18.41 | -2.05 | -10.02 | 378797.51 | 71019.06 | 8.92 |
| 2024-10-08 | 21.16 | 20.46 | 1.22 | 6.34 | 745427.69 | 148488.43 | 17.56 |
| 2024-09-30 | 18.10 | 19.24 | 1.55 | 8.76 | 713922.97 | 132119.67 | 16.81 |
| 2024-09-27 | 17.17 | 17.69 | 0.37 | 2.14 | 527224.11 | 92465.50 | 12.42 |
| 2024-09-26 | 17.77 | 17.32 | 0.07 | 0.41 | 745557.40 | 131371.84 | 17.56 |
| 2024-09-25 | 15.77 | 17.25 | 1.57 | 10.01 | 515156.99 | 83893.22 | 12.13 |
| 2024-09-24 | 15.50 | 15.68 | 0.42 | 2.75 | 239364.61 | 37005.29 | 5.64 |
| 2024-09-23 | 15.12 | 15.26 | 0.00 | 0.00 | 160200.01 | 24574.88 | 3.77 |
| 2024-09-20 | 15.39 | 15.26 | -0.10 | -0.65 | 270028.02 | 41455.75 | 6.36 |
| 2024-09-19 | 14.59 | 15.36 | 0.84 | 5.79 | 378494.02 | 57345.90 | 8.91 |
| 2024-09-18 | 14.37 | 14.52 | 0.14 | 0.97 | 181949.00 | 26154.58 | 4.29 |
| 2024-09-13 | 14.60 | 14.38 | -0.14 | -0.96 | 177352.12 | 25686.00 | 4.18 |
| 2024-09-12 | 15.00 | 14.52 | -0.63 | -4.16 | 240064.62 | 35597.45 | 5.65 |
| 2024-09-11 | 14.93 | 15.15 | 0.09 | 0.60 | 252781.60 | 38206.67 | 5.95 |
| 2024-09-10 | 15.03 | 15.06 | 0.16 | 1.07 | 250265.78 | 37439.64 | 5.89 |
| 2024-09-09 | 15.00 | 14.90 | -0.17 | -1.13 | 231259.11 | 34652.62 | 5.45 |
| 2024-09-06 | 14.92 | 15.07 | 0.15 | 1.01 | 376954.62 | 56640.58 | 8.88 |
| 2024-09-05 | 14.26 | 14.92 | 0.64 | 4.48 | 418377.44 | 61924.09 | 9.85 |
| 2024-09-04 | 14.30 | 14.28 | -0.12 | -0.83 | 193107.78 | 27767.97 | 4.55 |
| 2024-09-03 | 14.25 | 14.40 | 0.20 | 1.41 | 164152.00 | 23447.77 | 3.87 |
| 2024-09-02 | 14.43 | 14.20 | -0.27 | -1.87 | 195724.35 | 28158.96 | 4.61 |
| 2024-08-30 | 14.28 | 14.47 | 0.21 | 1.47 | 284916.41 | 41345.30 | 6.71 |
| 2024-08-29 | 13.99 | 14.26 | 0.16 | 1.14 | 234041.30 | 33335.27 | 5.51 |
| 2024-08-28 | 14.09 | 14.10 | -0.02 | -0.14 | 195081.22 | 27662.78 | 4.59 |
| 2024-08-27 | 14.61 | 14.12 | -0.48 | -3.29 | 320460.83 | 45829.84 | 7.55 |
| 2024-08-26 | 14.65 | 14.60 | -0.71 | -4.64 | 487718.15 | 70971.93 | 11.49 |
| 2024-08-23 | 16.02 | 15.31 | -1.70 | -9.99 | 700671.85 | 109608.59 | 16.50 |
| 2024-08-22 | 15.51 | 17.01 | 1.53 | 9.88 | 969334.71 | 160893.73 | 22.83 |
| 2024-08-21 | 15.71 | 15.48 | -0.97 | -5.90 | 447033.12 | 69957.40 | 10.53 |
| 2024-08-20 | 16.00 | 16.45 | 0.35 | 2.17 | 652264.01 | 104930.98 | 15.36 |
| 2024-08-19 | 15.58 | 16.10 | 0.24 | 1.51 | 595978.44 | 94252.28 | 14.04 |
| 2024-08-16 | 16.60 | 15.86 | -0.54 | -3.29 | 440785.84 | 71455.23 | 10.38 |
| 2024-08-15 | 16.50 | 16.40 | -0.41 | -2.44 | 552770.27 | 89530.39 | 13.02 |
| 2024-08-14 | 17.16 | 16.81 | -0.60 | -3.45 | 561769.77 | 96565.18 | 13.23 |
| 2024-08-13 | 16.81 | 17.41 | 0.29 | 1.69 | 571624.00 | 97025.13 | 13.46 |
| 2024-08-12 | 16.57 | 17.12 | 0.45 | 2.70 | 639512.69 | 106998.62 | 15.06 |
| 2024-08-09 | 16.90 | 16.67 | -0.97 | -5.50 | 706492.57 | 119452.92 | 16.64 |
| 2024-08-08 | 19.36 | 17.64 | -1.96 | -10.00 | 745195.29 | 135318.63 | 17.55 |
| 2024-08-07 | 18.60 | 19.60 | -0.65 | -3.21 | 956382.62 | 186060.54 | 22.52 |
| 2024-08-06 | 21.40 | 20.25 | -2.25 | -10.00 | 1123352.06 | 235240.08 | 26.46 |
| 2024-08-05 | 24.70 | 22.50 | -0.58 | -2.51 | 1271752.42 | 310145.98 | 29.95 |
| 2024-08-02 | 22.89 | 23.08 | 2.10 | 10.01 | 656907.34 | 150977.02 | 15.47 |
| 2024-08-01 | 20.98 | 20.98 | 1.91 | 10.02 | 225943.33 | 47402.91 | 5.32 |
| 2024-07-31 | 18.90 | 19.07 | 1.73 | 9.98 | 825101.76 | 154837.58 | 19.43 |
| 2024-07-30 | 16.89 | 17.34 | 1.58 | 10.03 | 537309.00 | 92055.25 | 12.65 |
| 2024-07-29 | 15.76 | 15.76 | 1.43 | 9.98 | 41274.01 | 6504.78 | 0.97 |
| 2024-07-26 | 13.00 | 14.33 | 1.30 | 9.98 | 280938.08 | 39272.73 | 6.62 |
| 2024-07-25 | 12.22 | 13.03 | 0.81 | 6.63 | 301303.99 | 38617.23 | 7.10 |
| 2024-07-24 | 11.95 | 12.22 | 0.20 | 1.66 | 120190.57 | 14672.56 | 2.83 |
| 2024-07-23 | 12.32 | 12.08 | -0.37 | -2.97 | 122783.34 | 15067.32 | 2.89 |
| 2024-07-22 | 11.90 | 12.45 | 0.46 | 3.84 | 187371.67 | 23109.20 | 4.41 |
| 2024-07-19 | 11.66 | 11.99 | 0.30 | 2.57 | 121414.00 | 14419.73 | 2.86 |
| 2024-07-18 | 11.62 | 11.69 | 0.02 | 0.17 | 124718.19 | 14355.07 | 2.94 |
| 2024-07-17 | 11.86 | 11.67 | -0.28 | -2.34 | 86263.00 | 10128.56 | 2.03 |
| 2024-07-16 | 11.90 | 11.95 | 0.03 | 0.25 | 106333.00 | 12592.61 | 2.50 |
| 2024-07-15 | 12.45 | 11.92 | -0.53 | -4.26 | 162339.01 | 19642.83 | 3.82 |
| 2024-07-12 | 12.59 | 12.45 | -0.27 | -2.12 | 129786.00 | 16408.42 | 3.06 |
| 2024-07-11 | 12.55 | 12.72 | 0.25 | 2.01 | 164636.56 | 20858.89 | 3.88 |
| 2024-07-10 | 12.78 | 12.47 | -0.91 | -6.80 | 290881.58 | 37006.38 | 6.85 |
| 2024-07-09 | 13.40 | 13.38 | -0.11 | -0.82 | 281152.42 | 36857.80 | 6.62 |
| 2024-07-08 | 14.00 | 13.49 | -0.73 | -5.13 | 272166.00 | 37587.30 | 6.41 |
| 2024-07-05 | 13.52 | 14.22 | 0.63 | 4.64 | 417195.58 | 57953.00 | 9.83 |
| 2024-07-04 | 13.10 | 13.59 | 0.63 | 4.86 | 361854.02 | 48175.57 | 8.52 |
| 2024-07-03 | 12.88 | 12.96 | 0.06 | 0.47 | 164601.01 | 21329.46 | 3.88 |
| 2024-07-02 | 12.79 | 12.90 | 0.12 | 0.94 | 130628.00 | 16820.14 | 3.08 |
| 2024-07-01 | 12.93 | 12.78 | -0.09 | -0.70 | 144779.00 | 18416.86 | 3.41 |
| 2024-06-28 | 12.53 | 12.87 | -0.02 | -0.16 | 206863.35 | 26759.89 | 4.87 |
| 2024-06-27 | 13.10 | 12.89 | -0.23 | -1.75 | 206330.44 | 27043.00 | 4.86 |
| 2024-06-26 | 12.89 | 13.12 | 0.04 | 0.31 | 204546.08 | 26391.55 | 4.82 |
| 2024-06-25 | 12.59 | 13.08 | 0.55 | 4.39 | 307390.10 | 40264.13 | 7.24 |
| 2024-06-24 | 13.34 | 12.53 | -0.82 | -6.14 | 231226.60 | 29838.64 | 5.45 |
| 2024-06-21 | 13.40 | 13.35 | -0.07 | -0.52 | 204197.17 | 27256.84 | 4.81 |
| 2024-06-20 | 14.40 | 13.42 | -1.49 | -9.99 | 462320.56 | 64155.34 | 10.89 |
| 2024-06-19 | 15.18 | 14.91 | -0.46 | -2.99 | 424833.46 | 65078.40 | 10.01 |
| 2024-06-18 | 14.99 | 15.37 | 0.30 | 1.99 | 376795.37 | 57526.41 | 8.87 |
| 2024-06-17 | 14.81 | 15.07 | 0.19 | 1.28 | 317314.34 | 47552.58 | 7.47 |
| 2024-06-14 | 14.75 | 14.88 | -0.20 | -1.33 | 339733.73 | 50363.57 | 8.00 |
| 2024-06-13 | 15.12 | 15.08 | -0.21 | -1.37 | 429691.80 | 64907.65 | 10.12 |
| 2024-06-12 | 14.78 | 15.29 | 0.09 | 0.59 | 453488.24 | 69040.62 | 10.68 |
| 2024-06-11 | 14.40 | 15.20 | -0.30 | -1.94 | 532540.33 | 78897.94 | 12.54 |
| 2024-06-07 | 16.45 | 15.50 | -1.72 | -9.99 | 677115.91 | 109812.05 | 15.95 |
| 2024-06-06 | 16.22 | 17.22 | 0.72 | 4.36 | 963740.94 | 151823.29 | 22.70 |
| 2024-06-05 | 16.48 | 16.50 | -0.60 | -3.51 | 690295.32 | 116312.26 | 16.26 |
| 2024-06-04 | 16.10 | 17.10 | 0.60 | 3.64 | 840571.70 | 141002.29 | 19.80 |
| 2024-06-03 | 17.88 | 16.50 | -0.63 | -3.68 | 994826.50 | 174870.28 | 23.43 |
| 2024-05-31 | 16.25 | 17.13 | 1.56 | 10.02 | 687688.22 | 113519.55 | 16.20 |
| 2024-05-30 | 14.00 | 15.57 | 1.42 | 10.04 | 499446.29 | 73574.70 | 11.76 |
| 2024-05-29 | 14.15 | 14.15 | 1.29 | 10.03 | 521775.44 | 73046.46 | 12.29 |
| 2024-05-28 | 11.69 | 12.86 | 1.17 | 10.01 | 91378.23 | 11548.69 | 2.15 |
| 2024-05-27 | 11.69 | 11.69 | -0.17 | -1.43 | 41012.72 | 4729.80 | 0.97 |
| 2024-05-24 | 11.85 | 11.86 | 0.00 | 0.00 | 27383.15 | 3248.89 | 0.65 |
| 2024-05-23 | 12.05 | 11.86 | -0.19 | -1.58 | 42845.68 | 5151.52 | 1.02 |
| 2024-05-22 | 12.24 | 12.05 | -0.19 | -1.55 | 34485.00 | 4166.84 | 0.82 |
| 2024-05-21 | 12.45 | 12.24 | -0.24 | -1.92 | 31424.00 | 3845.12 | 0.75 |
| 2024-05-20 | 12.56 | 12.48 | -0.14 | -1.11 | 45553.72 | 5710.12 | 1.08 |
| 2024-05-17 | 12.32 | 12.62 | 0.32 | 2.60 | 52153.60 | 6512.07 | 1.24 |
| 2024-05-16 | 12.23 | 12.30 | 0.07 | 0.57 | 45232.00 | 5612.22 | 1.07 |
| 2024-05-15 | 12.28 | 12.23 | -0.18 | -1.45 | 39614.00 | 4891.87 | 0.94 |
| 2024-05-14 | 12.54 | 12.41 | -0.19 | -1.51 | 53176.98 | 6597.98 | 1.26 |
日K线
周K线
月K线
