航天长峰(600855)股票信息
| 股票代码 | 600855 |
| 股票名称 | 航天长峰 |
| 最新价/元 | 10.44 |
| 涨跌额/元 | -0.65 |
| 涨跌幅/% | -5.86 |
| 买入/元 | 10.43 |
| 卖出/元 | 10.44 |
| 昨收/元 | 11.09 |
| 今开/元 | 11.06 |
| 最高/元 | 11.08 |
| 最低/元 | 10.30 |
| 成交量/手 | 126387.72 |
| 成交额/万 | 13409.26 |
| 股净值/元 | -20.76 |
| 市净率 | 2.71 |
| 总市值/万 | 489158.61 |
| 流通值/万 | 488215.88 |
| 换手率/% | 2.70 |
| 入市日期 | 1994-04-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
航天长峰(600855)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 11.06 | 10.44 | -0.65 | -5.86 | 126387.72 | 13409.26 | 2.70 |
| 2024-10-10 | 11.00 | 11.09 | 0.17 | 1.56 | 162876.29 | 18166.90 | 3.48 |
| 2024-10-09 | 11.90 | 10.92 | -0.98 | -8.24 | 239045.03 | 26905.37 | 5.11 |
| 2024-10-08 | 12.12 | 11.90 | 0.88 | 7.99 | 407428.43 | 48047.72 | 8.71 |
| 2024-09-30 | 10.57 | 11.02 | 0.83 | 8.15 | 310824.76 | 33348.65 | 6.65 |
| 2024-09-27 | 9.82 | 10.19 | 0.41 | 4.19 | 157374.15 | 15794.54 | 3.37 |
| 2024-09-26 | 9.70 | 9.78 | 0.08 | 0.83 | 167694.00 | 16221.59 | 3.59 |
| 2024-09-25 | 9.44 | 9.70 | 0.30 | 3.19 | 176812.05 | 17003.32 | 3.78 |
| 2024-09-24 | 9.25 | 9.40 | 0.19 | 2.06 | 92841.14 | 8654.56 | 1.99 |
| 2024-09-23 | 9.14 | 9.21 | 0.04 | 0.44 | 60492.00 | 5573.33 | 1.29 |
| 2024-09-20 | 9.19 | 9.17 | -0.01 | -0.11 | 65955.01 | 6044.35 | 1.41 |
| 2024-09-19 | 8.82 | 9.18 | 0.34 | 3.85 | 108661.02 | 9841.64 | 2.32 |
| 2024-09-18 | 8.93 | 8.84 | -0.08 | -0.90 | 73667.00 | 6447.34 | 1.58 |
| 2024-09-13 | 8.89 | 8.92 | 0.06 | 0.68 | 91067.01 | 8187.04 | 1.95 |
| 2024-09-12 | 8.82 | 8.86 | 0.03 | 0.34 | 53457.00 | 4765.41 | 1.14 |
| 2024-09-11 | 8.91 | 8.83 | -0.16 | -1.78 | 44012.00 | 3891.28 | 0.94 |
| 2024-09-10 | 8.90 | 8.99 | 0.09 | 1.01 | 61725.11 | 5479.91 | 1.32 |
| 2024-09-09 | 8.68 | 8.90 | 0.13 | 1.48 | 60719.01 | 5361.68 | 1.30 |
| 2024-09-06 | 8.94 | 8.77 | -0.22 | -2.45 | 79072.00 | 7047.27 | 1.69 |
| 2024-09-05 | 8.81 | 8.99 | 0.19 | 2.16 | 97306.24 | 8704.24 | 2.08 |
| 2024-09-04 | 8.71 | 8.80 | 0.09 | 1.03 | 90004.00 | 7901.94 | 1.92 |
| 2024-09-03 | 8.62 | 8.71 | 0.11 | 1.28 | 55657.05 | 4826.14 | 1.19 |
| 2024-09-02 | 8.88 | 8.60 | -0.25 | -2.83 | 83634.00 | 7291.83 | 1.79 |
| 2024-08-30 | 8.74 | 8.85 | 0.10 | 1.14 | 98084.14 | 8722.83 | 2.10 |
| 2024-08-29 | 8.65 | 8.75 | 0.09 | 1.04 | 75394.00 | 6586.50 | 1.61 |
| 2024-08-28 | 8.70 | 8.66 | -0.02 | -0.23 | 60247.02 | 5235.83 | 1.29 |
| 2024-08-27 | 8.91 | 8.68 | -0.28 | -3.13 | 84221.40 | 7373.91 | 1.80 |
| 2024-08-26 | 8.92 | 8.96 | 0.04 | 0.45 | 70788.01 | 6311.77 | 1.51 |
| 2024-08-23 | 9.25 | 8.92 | -0.37 | -3.98 | 135307.41 | 12187.73 | 2.89 |
| 2024-08-22 | 9.26 | 9.29 | 0.02 | 0.22 | 178492.00 | 16696.00 | 3.82 |
| 2024-08-21 | 9.31 | 9.27 | -0.08 | -0.86 | 72610.00 | 6740.98 | 1.55 |
| 2024-08-20 | 9.48 | 9.35 | -0.09 | -0.95 | 99716.82 | 9341.77 | 2.13 |
| 2024-08-19 | 9.58 | 9.44 | -0.14 | -1.46 | 112413.10 | 10625.20 | 2.40 |
| 2024-08-16 | 9.93 | 9.58 | -0.27 | -2.74 | 157812.86 | 15437.74 | 3.37 |
| 2024-08-15 | 9.78 | 9.85 | -0.01 | -0.10 | 139132.42 | 13677.39 | 2.98 |
| 2024-08-14 | 9.91 | 9.86 | -0.11 | -1.10 | 129214.68 | 12840.40 | 2.76 |
| 2024-08-13 | 10.02 | 9.97 | -0.09 | -0.90 | 152456.15 | 15128.40 | 3.26 |
| 2024-08-12 | 10.23 | 10.06 | -0.34 | -3.27 | 227697.15 | 22838.33 | 4.87 |
| 2024-08-09 | 10.25 | 10.40 | -0.70 | -6.31 | 337620.63 | 35331.89 | 7.22 |
| 2024-08-08 | 11.90 | 11.10 | -1.23 | -9.98 | 461018.79 | 52695.75 | 9.86 |
| 2024-08-07 | 11.00 | 12.33 | 1.12 | 9.99 | 664240.62 | 78518.17 | 14.20 |
| 2024-08-06 | 10.85 | 11.21 | 0.21 | 1.91 | 516721.33 | 57200.58 | 11.05 |
| 2024-08-05 | 11.10 | 11.00 | -1.05 | -8.71 | 604495.16 | 68253.44 | 12.93 |
| 2024-08-02 | 12.50 | 12.05 | 0.44 | 3.79 | 909672.92 | 112160.17 | 19.45 |
| 2024-08-01 | 11.61 | 11.61 | 1.06 | 10.05 | 60217.63 | 6991.27 | 1.29 |
| 2024-07-31 | 9.38 | 10.55 | 0.96 | 10.01 | 215819.43 | 21398.07 | 4.62 |
| 2024-07-30 | 9.36 | 9.59 | 0.14 | 1.48 | 138070.40 | 13118.54 | 2.95 |
| 2024-07-29 | 9.39 | 9.45 | 0.13 | 1.40 | 149175.50 | 13994.06 | 3.19 |
| 2024-07-26 | 8.81 | 9.32 | 0.38 | 4.25 | 175560.47 | 16086.07 | 3.75 |
| 2024-07-25 | 8.69 | 8.94 | 0.25 | 2.88 | 124677.76 | 11012.46 | 2.67 |
| 2024-07-24 | 8.71 | 8.69 | 0.07 | 0.81 | 66423.72 | 5781.93 | 1.42 |
| 2024-07-23 | 8.88 | 8.62 | -0.28 | -3.15 | 63703.80 | 5554.01 | 1.36 |
| 2024-07-22 | 8.75 | 8.90 | 0.07 | 0.79 | 68916.72 | 6087.91 | 1.47 |
| 2024-07-19 | 8.90 | 8.83 | -0.07 | -0.79 | 67799.01 | 6013.82 | 1.45 |
| 2024-07-18 | 8.63 | 8.90 | 0.19 | 2.18 | 93117.35 | 8102.50 | 1.99 |
| 2024-07-17 | 8.93 | 8.71 | -0.22 | -2.46 | 71953.57 | 6303.75 | 1.54 |
| 2024-07-16 | 9.00 | 8.93 | -0.14 | -1.54 | 101188.33 | 8967.06 | 2.16 |
| 2024-07-15 | 9.23 | 9.07 | -0.19 | -2.05 | 78245.00 | 7155.76 | 1.67 |
| 2024-07-12 | 9.44 | 9.26 | -0.13 | -1.38 | 84700.00 | 7876.34 | 1.81 |
| 2024-07-11 | 9.40 | 9.39 | 0.11 | 1.19 | 141994.48 | 13336.17 | 3.04 |
| 2024-07-10 | 9.12 | 9.28 | -0.18 | -1.90 | 137095.10 | 12560.56 | 2.93 |
| 2024-07-09 | 9.18 | 9.46 | 0.22 | 2.38 | 183913.44 | 17011.67 | 3.93 |
| 2024-07-08 | 9.82 | 9.24 | -0.73 | -7.32 | 194321.00 | 18183.60 | 4.16 |
| 2024-07-05 | 9.73 | 9.97 | 0.22 | 2.26 | 180472.24 | 17833.05 | 3.86 |
| 2024-07-04 | 9.74 | 9.75 | 0.05 | 0.52 | 179985.57 | 17617.53 | 3.85 |
| 2024-07-03 | 9.98 | 9.70 | -0.24 | -2.41 | 130236.01 | 12726.61 | 2.78 |
| 2024-07-02 | 10.24 | 9.94 | -0.21 | -2.07 | 163221.00 | 16385.80 | 3.49 |
| 2024-07-01 | 10.03 | 10.15 | -0.08 | -0.78 | 165424.38 | 16684.30 | 3.54 |
| 2024-06-28 | 10.08 | 10.23 | 0.05 | 0.49 | 308612.80 | 31505.59 | 6.60 |
| 2024-06-27 | 9.66 | 10.18 | 0.35 | 3.56 | 411276.39 | 42125.07 | 8.79 |
| 2024-06-26 | 9.55 | 9.83 | 0.26 | 2.72 | 297291.93 | 28608.84 | 6.36 |
| 2024-06-25 | 8.77 | 9.57 | 0.87 | 10.00 | 130467.91 | 12225.67 | 2.79 |
| 2024-06-24 | 9.17 | 8.70 | -0.52 | -5.64 | 130843.02 | 11618.67 | 2.80 |
| 2024-06-21 | 9.44 | 9.22 | -0.23 | -2.43 | 126205.28 | 11717.01 | 2.70 |
| 2024-06-20 | 9.83 | 9.45 | -0.58 | -5.78 | 212713.49 | 20356.06 | 4.55 |
| 2024-06-19 | 9.79 | 10.03 | 0.24 | 2.45 | 299173.76 | 29678.41 | 6.40 |
| 2024-06-18 | 9.66 | 9.79 | 0.13 | 1.35 | 218935.00 | 21374.59 | 4.68 |
| 2024-06-17 | 9.69 | 9.66 | 0.06 | 0.63 | 137890.00 | 13257.80 | 2.95 |
| 2024-06-14 | 9.65 | 9.60 | -0.15 | -1.54 | 203571.58 | 19604.34 | 4.35 |
| 2024-06-13 | 9.60 | 9.75 | 0.26 | 2.74 | 336860.35 | 32638.63 | 7.20 |
| 2024-06-12 | 8.53 | 9.49 | 0.86 | 9.97 | 163543.61 | 15071.83 | 3.50 |
| 2024-06-11 | 8.51 | 8.63 | 0.08 | 0.94 | 73312.10 | 6207.68 | 1.57 |
| 2024-06-07 | 8.88 | 8.55 | -0.30 | -3.39 | 93490.78 | 8086.77 | 2.00 |
| 2024-06-06 | 9.21 | 8.85 | -0.46 | -4.94 | 157274.04 | 14015.06 | 3.36 |
| 2024-06-05 | 9.30 | 9.31 | -0.03 | -0.32 | 176095.10 | 16567.50 | 3.77 |
| 2024-06-04 | 8.88 | 9.34 | 0.33 | 3.66 | 200322.41 | 18657.00 | 4.28 |
| 2024-06-03 | 9.33 | 9.01 | -0.33 | -3.53 | 147162.09 | 13491.40 | 3.15 |
| 2024-05-31 | 8.86 | 9.34 | 0.35 | 3.89 | 201389.54 | 18523.33 | 4.31 |
| 2024-05-30 | 8.46 | 8.99 | 0.40 | 4.66 | 200177.55 | 17773.85 | 4.28 |
| 2024-05-29 | 8.69 | 8.59 | 0.04 | 0.47 | 86616.00 | 7539.32 | 1.85 |
| 2024-05-28 | 8.59 | 8.55 | -0.06 | -0.70 | 86764.64 | 7508.96 | 1.86 |
| 2024-05-27 | 8.80 | 8.61 | -0.18 | -2.05 | 82466.29 | 7061.92 | 1.77 |
| 2024-05-24 | 9.06 | 8.79 | -0.32 | -3.51 | 121615.40 | 10806.59 | 2.60 |
| 2024-05-23 | 9.44 | 9.11 | -0.36 | -3.80 | 146027.29 | 13611.28 | 3.13 |
| 2024-05-22 | 9.40 | 9.47 | -0.03 | -0.32 | 88653.01 | 8304.75 | 1.90 |
| 2024-05-21 | 9.70 | 9.50 | -0.28 | -2.86 | 105668.65 | 10045.59 | 2.26 |
| 2024-05-20 | 9.61 | 9.78 | 0.05 | 0.51 | 201331.55 | 19616.39 | 4.31 |
| 2024-05-17 | 9.62 | 9.73 | 0.37 | 3.95 | 182427.00 | 17677.18 | 3.91 |
| 2024-05-16 | 9.40 | 9.36 | -0.20 | -2.09 | 122185.67 | 11447.82 | 2.62 |
| 2024-05-15 | 9.57 | 9.56 | 0.15 | 1.59 | 200175.01 | 19298.34 | 4.29 |
日K线
周K线
月K线
