航天电子(600879)股票信息
| 股票代码 | 600879 |
| 股票名称 | 航天电子 |
| 最新价/元 | 8.08 |
| 涨跌额/元 | -0.43 |
| 涨跌幅/% | -5.05 |
| 买入/元 | 8.07 |
| 卖出/元 | 8.08 |
| 昨收/元 | 8.51 |
| 今开/元 | 8.48 |
| 最高/元 | 8.49 |
| 最低/元 | 8.00 |
| 成交量/手 | 785776.62 |
| 成交额/万 | 64347.67 |
| 股净值/元 | 45.65 |
| 市净率 | 1.30 |
| 总市值/万 | 2665833.86 |
| 流通值/万 | 2609171.87 |
| 换手率/% | 2.43 |
| 入市日期 | 1995-11-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
航天电子(600879)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 | 8.48 | 8.08 | -0.43 | -5.05 | 785776.62 | 64347.67 | 2.43 |
| 2024-10-10 | 8.53 | 8.51 | 0.11 | 1.31 | 983958.99 | 84272.16 | 3.05 |
| 2024-10-09 | 8.60 | 8.40 | -0.56 | -6.25 | 1266596.10 | 108689.02 | 3.92 |
| 2024-10-08 | 9.24 | 8.96 | 0.56 | 6.67 | 2056862.10 | 182045.17 | 6.37 |
| 2024-09-30 | 8.00 | 8.40 | 0.60 | 7.69 | 1606772.80 | 132101.74 | 4.98 |
| 2024-09-27 | 7.63 | 7.80 | 0.22 | 2.90 | 414552.80 | 31974.22 | 1.28 |
| 2024-09-26 | 7.39 | 7.58 | 0.17 | 2.29 | 450419.47 | 33628.08 | 1.39 |
| 2024-09-25 | 7.45 | 7.41 | 0.03 | 0.41 | 549463.47 | 40904.78 | 1.70 |
| 2024-09-24 | 7.26 | 7.38 | 0.16 | 2.22 | 435407.28 | 31844.57 | 1.35 |
| 2024-09-23 | 7.18 | 7.22 | 0.05 | 0.70 | 238695.64 | 17271.83 | 0.74 |
| 2024-09-20 | 7.19 | 7.17 | -0.03 | -0.42 | 176148.60 | 12633.58 | 0.55 |
| 2024-09-19 | 7.15 | 7.20 | 0.07 | 0.98 | 315746.38 | 22659.47 | 0.98 |
| 2024-09-18 | 7.08 | 7.13 | 0.04 | 0.56 | 246429.00 | 17394.20 | 0.76 |
| 2024-09-13 | 7.13 | 7.09 | -0.04 | -0.56 | 150414.38 | 10692.40 | 0.47 |
| 2024-09-12 | 7.08 | 7.13 | 0.06 | 0.85 | 267251.08 | 19106.91 | 0.83 |
| 2024-09-11 | 7.11 | 7.07 | -0.08 | -1.12 | 154309.00 | 10946.35 | 0.48 |
| 2024-09-10 | 7.12 | 7.15 | 0.02 | 0.28 | 381372.76 | 26837.74 | 1.18 |
| 2024-09-09 | 7.07 | 7.13 | 0.03 | 0.42 | 232310.72 | 16481.38 | 0.72 |
| 2024-09-06 | 7.25 | 7.10 | -0.13 | -1.80 | 219409.59 | 15753.41 | 0.68 |
| 2024-09-05 | 7.21 | 7.23 | 0.06 | 0.84 | 202811.72 | 14665.45 | 0.63 |
| 2024-09-04 | 7.08 | 7.17 | 0.02 | 0.28 | 243110.73 | 17423.12 | 0.75 |
| 2024-09-03 | 7.11 | 7.15 | 0.04 | 0.56 | 253544.22 | 18162.14 | 0.79 |
| 2024-09-02 | 7.21 | 7.11 | -0.19 | -2.60 | 473281.35 | 33701.12 | 1.47 |
| 2024-08-30 | 7.25 | 7.30 | 0.09 | 1.25 | 331723.00 | 24327.84 | 1.03 |
| 2024-08-29 | 7.10 | 7.21 | 0.10 | 1.41 | 310643.47 | 22375.79 | 0.96 |
| 2024-08-28 | 7.10 | 7.11 | -0.01 | -0.14 | 231454.11 | 16529.74 | 0.72 |
| 2024-08-27 | 7.32 | 7.12 | -0.24 | -3.26 | 405419.19 | 29105.96 | 1.26 |
| 2024-08-26 | 7.46 | 7.36 | -0.12 | -1.60 | 298082.00 | 21999.84 | 0.92 |
| 2024-08-23 | 7.32 | 7.48 | 0.14 | 1.91 | 421064.90 | 31099.60 | 1.30 |
| 2024-08-22 | 7.40 | 7.34 | -0.07 | -0.95 | 390489.02 | 28826.47 | 1.21 |
| 2024-08-21 | 7.40 | 7.41 | -0.03 | -0.40 | 281044.00 | 20890.64 | 0.87 |
| 2024-08-20 | 7.41 | 7.44 | 0.01 | 0.14 | 445805.56 | 33291.02 | 1.38 |
| 2024-08-19 | 7.39 | 7.43 | -0.01 | -0.13 | 273575.02 | 20385.48 | 0.85 |
| 2024-08-16 | 7.63 | 7.44 | -0.15 | -1.98 | 433264.50 | 32476.64 | 1.34 |
| 2024-08-15 | 7.53 | 7.59 | 0.03 | 0.40 | 405553.77 | 30834.69 | 1.26 |
| 2024-08-14 | 7.74 | 7.56 | -0.18 | -2.33 | 395038.51 | 30138.87 | 1.22 |
| 2024-08-13 | 7.61 | 7.74 | 0.14 | 1.84 | 401461.20 | 30807.13 | 1.24 |
| 2024-08-12 | 7.77 | 7.60 | -0.21 | -2.69 | 525865.03 | 40181.41 | 1.63 |
| 2024-08-09 | 7.90 | 7.81 | -0.09 | -1.14 | 554185.50 | 43715.23 | 1.72 |
| 2024-08-08 | 8.31 | 7.90 | -0.42 | -5.05 | 1091286.23 | 87430.78 | 3.38 |
| 2024-08-07 | 8.20 | 8.32 | 0.17 | 2.09 | 1460313.32 | 120711.56 | 4.52 |
| 2024-08-06 | 7.82 | 8.15 | 0.42 | 5.43 | 1195305.00 | 96590.33 | 3.70 |
| 2024-08-05 | 8.03 | 7.73 | -0.37 | -4.57 | 953715.34 | 75540.09 | 2.95 |
| 2024-08-02 | 8.15 | 8.10 | -0.11 | -1.34 | 966715.00 | 78895.09 | 2.99 |
| 2024-08-01 | 8.09 | 8.21 | 0.12 | 1.48 | 1139292.21 | 93520.79 | 3.53 |
| 2024-07-31 | 7.96 | 8.09 | 0.12 | 1.51 | 1066801.15 | 85844.75 | 3.30 |
| 2024-07-30 | 7.94 | 7.97 | 0.01 | 0.13 | 664770.06 | 52857.89 | 2.06 |
| 2024-07-29 | 7.85 | 7.96 | 0.21 | 2.71 | 858177.11 | 68299.74 | 2.66 |
| 2024-07-26 | 7.43 | 7.75 | 0.32 | 4.31 | 685879.81 | 52605.97 | 2.12 |
| 2024-07-25 | 7.35 | 7.43 | 0.02 | 0.27 | 273574.00 | 20237.09 | 0.85 |
| 2024-07-24 | 7.40 | 7.41 | 0.01 | 0.14 | 504747.02 | 37887.00 | 1.56 |
| 2024-07-23 | 7.58 | 7.40 | -0.21 | -2.76 | 338655.52 | 25478.47 | 1.05 |
| 2024-07-22 | 7.53 | 7.61 | 0.08 | 1.06 | 378298.38 | 28772.94 | 1.17 |
| 2024-07-19 | 7.43 | 7.53 | 0.05 | 0.67 | 372294.47 | 27953.71 | 1.15 |
| 2024-07-18 | 7.44 | 7.48 | -0.02 | -0.27 | 467029.45 | 34431.64 | 1.45 |
| 2024-07-17 | 7.56 | 7.50 | -0.06 | -0.79 | 467838.20 | 35002.95 | 1.45 |
| 2024-07-16 | 7.22 | 7.56 | 0.28 | 3.85 | 589926.70 | 43606.30 | 1.83 |
| 2024-07-15 | 7.22 | 7.28 | 0.05 | 0.69 | 296573.02 | 21383.92 | 0.92 |
| 2024-07-12 | 7.36 | 7.23 | -0.12 | -1.63 | 265538.45 | 19279.95 | 0.82 |
| 2024-07-11 | 7.32 | 7.40 | 0.20 | 2.78 | 352052.38 | 25852.97 | 1.09 |
| 2024-07-10 | 7.20 | 7.20 | -0.05 | -0.69 | 315150.00 | 22882.19 | 0.98 |
| 2024-07-09 | 7.10 | 7.25 | 0.12 | 1.68 | 457085.94 | 32592.91 | 1.42 |
| 2024-07-08 | 7.26 | 7.13 | -0.16 | -2.20 | 290003.00 | 20838.59 | 0.90 |
| 2024-07-05 | 7.32 | 7.29 | -0.03 | -0.41 | 386888.04 | 28061.34 | 1.20 |
| 2024-07-04 | 7.62 | 7.32 | -0.28 | -3.68 | 473109.20 | 35277.24 | 1.47 |
| 2024-07-03 | 7.73 | 7.60 | -0.13 | -1.68 | 333850.52 | 25512.81 | 1.03 |
| 2024-07-02 | 7.81 | 7.73 | -0.10 | -1.28 | 387691.94 | 30233.72 | 1.20 |
| 2024-07-01 | 7.76 | 7.83 | 0.06 | 0.77 | 358317.26 | 27902.70 | 1.11 |
| 2024-06-28 | 7.42 | 7.77 | 0.33 | 4.44 | 689937.76 | 53484.52 | 2.14 |
| 2024-06-27 | 7.41 | 7.44 | -0.01 | -0.13 | 310351.28 | 23185.75 | 0.96 |
| 2024-06-26 | 7.22 | 7.45 | 0.22 | 3.04 | 293194.52 | 21479.27 | 0.91 |
| 2024-06-25 | 7.37 | 7.23 | -0.15 | -2.03 | 349900.80 | 25607.93 | 1.08 |
| 2024-06-24 | 7.61 | 7.38 | -0.25 | -3.28 | 394579.00 | 29503.11 | 1.22 |
| 2024-06-21 | 7.60 | 7.63 | 0.06 | 0.79 | 287196.36 | 21955.59 | 0.89 |
| 2024-06-20 | 7.80 | 7.57 | -0.22 | -2.82 | 445735.02 | 34292.53 | 1.38 |
| 2024-06-19 | 7.90 | 7.79 | -0.14 | -1.77 | 353431.20 | 27753.98 | 1.09 |
| 2024-06-18 | 7.89 | 7.93 | 0.01 | 0.13 | 337444.36 | 26674.35 | 1.04 |
| 2024-06-17 | 7.80 | 7.92 | 0.07 | 0.89 | 480050.00 | 37926.11 | 1.49 |
| 2024-06-14 | 7.67 | 7.85 | 0.14 | 1.82 | 553133.12 | 43128.91 | 1.71 |
| 2024-06-13 | 7.83 | 7.71 | -0.13 | -1.66 | 534591.74 | 41448.99 | 1.66 |
| 2024-06-12 | 7.85 | 7.84 | -0.01 | -0.13 | 471573.14 | 37107.26 | 1.46 |
| 2024-06-11 | 7.78 | 7.85 | 0.04 | 0.51 | 419618.12 | 32658.88 | 1.30 |
| 2024-06-07 | 7.73 | 7.81 | 0.15 | 1.96 | 485408.65 | 37645.85 | 1.50 |
| 2024-06-06 | 7.83 | 7.66 | -0.16 | -2.05 | 584308.78 | 45278.77 | 1.81 |
| 2024-06-05 | 7.78 | 7.82 | 0.00 | 0.00 | 815856.90 | 64506.77 | 2.53 |
| 2024-06-04 | 7.69 | 7.82 | 0.10 | 1.30 | 463550.19 | 35785.96 | 1.44 |
| 2024-06-03 | 7.74 | 7.72 | -0.04 | -0.52 | 509341.45 | 39442.30 | 1.58 |
| 2024-05-31 | 7.54 | 7.76 | 0.22 | 2.92 | 715403.96 | 55007.44 | 2.22 |
| 2024-05-30 | 7.31 | 7.54 | 0.19 | 2.59 | 611178.45 | 45734.36 | 1.89 |
| 2024-05-29 | 7.45 | 7.35 | -0.04 | -0.54 | 329380.20 | 24354.61 | 1.02 |
| 2024-05-28 | 7.42 | 7.39 | -0.08 | -1.07 | 308943.00 | 23010.31 | 0.96 |
| 2024-05-27 | 7.40 | 7.47 | 0.09 | 1.22 | 355435.12 | 26130.76 | 1.10 |
| 2024-05-24 | 7.44 | 7.38 | -0.13 | -1.73 | 374551.17 | 27820.50 | 1.16 |
| 2024-05-23 | 7.65 | 7.51 | -0.15 | -1.96 | 463613.99 | 35232.04 | 1.44 |
| 2024-05-22 | 7.62 | 7.66 | 0.03 | 0.39 | 378517.85 | 28902.34 | 1.17 |
| 2024-05-21 | 7.80 | 7.63 | -0.21 | -2.68 | 490673.82 | 37732.63 | 1.52 |
| 2024-05-20 | 7.62 | 7.84 | 0.17 | 2.22 | 707382.62 | 54989.11 | 2.19 |
| 2024-05-17 | 7.62 | 7.67 | 0.10 | 1.32 | 653816.28 | 50169.81 | 2.02 |
| 2024-05-16 | 7.66 | 7.57 | -0.06 | -0.79 | 447714.04 | 34209.81 | 1.39 |
| 2024-05-15 | 7.65 | 7.63 | -0.03 | -0.39 | 331934.02 | 25412.03 | 1.03 |
日K线
周K线
月K线
