航宇科技(688239)股票信息
| 股票代码 | 688239 |
| 股票名称 | 航宇科技 |
| 最新价/元 | 34.80 |
| 涨跌额/元 | -1.78 |
| 涨跌幅/% | -4.87 |
| 买入/元 | 34.80 |
| 卖出/元 | 34.83 |
| 昨收/元 | 36.58 |
| 今开/元 | 36.60 |
| 最高/元 | 36.60 |
| 最低/元 | 34.00 |
| 成交量/手 | 43321.72 |
| 成交额/万 | 15112.66 |
| 股净值/元 | 26.77 |
| 市净率 | 2.93 |
| 总市值/万 | 514770.47 |
| 流通值/万 | 495382.66 |
| 换手率/% | 3.04 |
| 入市日期 | 2021-07-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
航宇科技(688239)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 | 36.60 | 34.80 | -1.78 | -4.87 | 43321.72 | 15112.66 | 3.04 |
| 2024-10-10 | 38.00 | 36.58 | -1.42 | -3.74 | 47948.67 | 18097.92 | 3.37 |
| 2024-10-09 | 40.00 | 38.00 | -4.89 | -11.40 | 71696.99 | 28032.99 | 5.04 |
| 2024-10-08 | 43.91 | 42.89 | 6.29 | 17.19 | 93437.41 | 38251.66 | 6.56 |
| 2024-09-30 | 33.06 | 36.60 | 4.95 | 15.64 | 71372.29 | 24842.26 | 5.01 |
| 2024-09-27 | 30.15 | 31.65 | 1.74 | 5.82 | 18686.20 | 5773.90 | 1.31 |
| 2024-09-26 | 28.90 | 29.91 | 1.14 | 3.96 | 29451.70 | 8643.08 | 2.07 |
| 2024-09-25 | 29.00 | 28.77 | 0.11 | 0.38 | 29997.95 | 8696.96 | 2.11 |
| 2024-09-24 | 27.50 | 28.66 | 1.63 | 6.03 | 21855.02 | 6098.12 | 1.54 |
| 2024-09-23 | 27.49 | 27.03 | -0.47 | -1.71 | 8029.75 | 2191.14 | 0.56 |
| 2024-09-20 | 27.91 | 27.50 | -0.38 | -1.36 | 7302.10 | 2011.96 | 0.51 |
| 2024-09-19 | 27.44 | 27.88 | 0.55 | 2.01 | 14062.48 | 3912.11 | 0.99 |
| 2024-09-18 | 27.31 | 27.33 | 0.02 | 0.07 | 10338.91 | 2791.54 | 0.73 |
| 2024-09-13 | 27.96 | 27.31 | -0.62 | -2.22 | 11700.69 | 3221.62 | 0.82 |
| 2024-09-12 | 27.86 | 27.93 | -0.04 | -0.14 | 10973.96 | 3080.68 | 0.77 |
| 2024-09-11 | 27.84 | 27.97 | 0.07 | 0.25 | 9922.05 | 2770.42 | 0.70 |
| 2024-09-10 | 27.80 | 27.90 | 0.10 | 0.36 | 20533.84 | 5626.85 | 1.44 |
| 2024-09-09 | 27.55 | 27.80 | -0.07 | -0.25 | 8384.27 | 2327.56 | 0.59 |
| 2024-09-06 | 28.75 | 27.87 | -1.12 | -3.86 | 20720.27 | 5840.10 | 1.46 |
| 2024-09-05 | 29.04 | 28.99 | -0.11 | -0.38 | 16228.94 | 4724.05 | 1.14 |
| 2024-09-04 | 28.34 | 29.10 | 0.60 | 2.11 | 18628.58 | 5384.01 | 1.31 |
| 2024-09-03 | 27.80 | 28.50 | 0.80 | 2.89 | 17662.40 | 5006.95 | 1.24 |
| 2024-09-02 | 28.91 | 27.70 | -1.14 | -3.95 | 21791.91 | 6153.47 | 1.53 |
| 2024-08-30 | 27.50 | 28.84 | 1.04 | 3.74 | 41582.11 | 11982.30 | 2.92 |
| 2024-08-29 | 26.74 | 27.80 | 0.85 | 3.15 | 22303.62 | 6157.10 | 1.57 |
| 2024-08-28 | 26.40 | 26.95 | 0.39 | 1.47 | 14366.99 | 3863.89 | 1.01 |
| 2024-08-27 | 26.58 | 26.56 | -0.19 | -0.71 | 15121.45 | 4002.10 | 1.06 |
| 2024-08-26 | 27.33 | 26.75 | -0.72 | -2.62 | 25460.79 | 6852.80 | 1.79 |
| 2024-08-23 | 27.66 | 27.47 | -0.28 | -1.01 | 17937.95 | 4953.78 | 1.26 |
| 2024-08-22 | 28.00 | 27.75 | -0.25 | -0.89 | 17337.65 | 4850.51 | 1.22 |
| 2024-08-21 | 27.71 | 28.00 | -0.28 | -0.99 | 21343.87 | 5963.61 | 1.50 |
| 2024-08-20 | 29.41 | 28.28 | -1.20 | -4.07 | 42737.27 | 12222.97 | 3.00 |
| 2024-08-19 | 29.04 | 29.48 | 0.44 | 1.52 | 27128.09 | 8014.15 | 1.91 |
| 2024-08-16 | 29.11 | 29.04 | 0.03 | 0.10 | 24400.76 | 7124.33 | 1.71 |
| 2024-08-15 | 29.15 | 29.01 | -0.14 | -0.48 | 38372.59 | 11126.54 | 2.70 |
| 2024-08-14 | 30.00 | 29.15 | -0.89 | -2.96 | 25542.27 | 7531.61 | 1.80 |
| 2024-08-13 | 29.53 | 30.04 | 0.33 | 1.11 | 24178.74 | 7240.37 | 1.70 |
| 2024-08-12 | 30.25 | 29.71 | -0.69 | -2.27 | 49532.56 | 14669.23 | 3.48 |
| 2024-08-09 | 30.90 | 30.40 | -0.50 | -1.62 | 31748.73 | 9758.42 | 2.23 |
| 2024-08-08 | 32.88 | 30.90 | -2.02 | -6.14 | 60452.31 | 18858.45 | 4.25 |
| 2024-08-07 | 33.30 | 32.92 | -0.54 | -1.61 | 58406.79 | 19222.03 | 4.11 |
| 2024-08-06 | 33.92 | 33.46 | 0.08 | 0.24 | 43664.87 | 14721.99 | 3.07 |
| 2024-08-05 | 34.22 | 33.38 | -1.50 | -4.30 | 42988.52 | 14674.86 | 3.02 |
| 2024-08-02 | 36.05 | 34.88 | -1.43 | -3.94 | 55542.45 | 19835.96 | 3.91 |
| 2024-08-01 | 34.99 | 36.31 | 1.38 | 3.95 | 66976.02 | 24253.01 | 4.71 |
| 2024-07-31 | 33.20 | 34.93 | 1.33 | 3.96 | 40514.39 | 13875.55 | 2.85 |
| 2024-07-30 | 33.62 | 33.60 | -0.20 | -0.59 | 30641.29 | 10256.54 | 2.15 |
| 2024-07-29 | 34.18 | 33.80 | -0.23 | -0.68 | 54113.87 | 18303.15 | 3.81 |
| 2024-07-26 | 30.94 | 34.03 | 3.09 | 9.99 | 52030.93 | 17267.95 | 3.66 |
| 2024-07-25 | 30.78 | 30.94 | -0.02 | -0.07 | 15379.25 | 4740.72 | 1.08 |
| 2024-07-24 | 31.19 | 30.96 | -0.15 | -0.48 | 15573.05 | 4868.44 | 1.10 |
| 2024-07-23 | 32.85 | 31.11 | -1.78 | -5.41 | 19271.62 | 6141.25 | 1.36 |
| 2024-07-22 | 32.64 | 32.89 | 0.10 | 0.31 | 22157.53 | 7331.16 | 1.56 |
| 2024-07-19 | 32.33 | 32.79 | 0.33 | 1.02 | 17916.50 | 5846.15 | 1.26 |
| 2024-07-18 | 31.22 | 32.46 | 1.24 | 3.97 | 24948.74 | 7970.04 | 1.75 |
| 2024-07-17 | 31.44 | 31.22 | -0.38 | -1.20 | 12324.35 | 3838.53 | 0.87 |
| 2024-07-16 | 31.50 | 31.60 | 0.10 | 0.32 | 14551.57 | 4578.49 | 1.02 |
| 2024-07-15 | 32.20 | 31.50 | -0.82 | -2.54 | 16383.00 | 5206.62 | 1.15 |
| 2024-07-12 | 32.50 | 32.32 | -0.33 | -1.01 | 13795.80 | 4453.82 | 0.97 |
| 2024-07-11 | 31.30 | 32.65 | 1.85 | 6.01 | 32347.88 | 10382.98 | 2.27 |
| 2024-07-10 | 31.29 | 30.80 | -0.49 | -1.57 | 13846.07 | 4302.66 | 0.97 |
| 2024-07-09 | 30.58 | 31.29 | 0.81 | 2.66 | 21384.04 | 6622.68 | 1.50 |
| 2024-07-08 | 31.55 | 30.48 | -1.17 | -3.70 | 15500.92 | 4770.12 | 1.09 |
| 2024-07-05 | 31.31 | 31.65 | 0.35 | 1.12 | 20881.76 | 6572.18 | 1.47 |
| 2024-07-04 | 32.15 | 31.30 | -1.20 | -3.69 | 20376.23 | 6440.16 | 1.95 |
| 2024-07-03 | 32.54 | 32.50 | 0.02 | 0.06 | 25193.40 | 8097.36 | 2.41 |
| 2024-07-02 | 33.94 | 32.48 | -1.28 | -3.79 | 19365.20 | 6364.55 | 1.85 |
| 2024-07-01 | 34.64 | 33.76 | -1.04 | -2.99 | 20770.19 | 7050.03 | 1.99 |
| 2024-06-28 | 33.92 | 34.80 | 1.06 | 3.14 | 26064.03 | 9174.80 | 2.49 |
| 2024-06-27 | 34.66 | 33.74 | -0.89 | -2.57 | 16851.92 | 5796.27 | 1.61 |
| 2024-06-26 | 33.05 | 34.63 | 1.35 | 4.06 | 21384.66 | 7237.31 | 2.04 |
| 2024-06-25 | 33.84 | 33.28 | -0.57 | -1.68 | 20838.36 | 6941.40 | 1.99 |
| 2024-06-24 | 34.75 | 33.85 | -1.10 | -3.15 | 19193.68 | 6613.09 | 1.83 |
| 2024-06-21 | 34.65 | 34.95 | 0.02 | 0.06 | 20008.62 | 7022.94 | 1.91 |
| 2024-06-20 | 35.90 | 34.93 | -0.79 | -2.21 | 28784.19 | 10240.60 | 2.75 |
| 2024-06-19 | 37.57 | 35.93 | -1.47 | -3.93 | 50243.49 | 18262.60 | 4.80 |
| 2024-06-18 | 37.70 | 37.40 | -0.46 | -1.22 | 41198.98 | 15338.03 | 3.94 |
| 2024-06-17 | 38.18 | 37.86 | -0.52 | -1.36 | 40266.11 | 15461.42 | 3.85 |
| 2024-06-14 | 39.57 | 38.38 | -1.18 | -2.98 | 40365.60 | 15449.04 | 3.86 |
| 2024-06-13 | 39.10 | 39.56 | 0.38 | 0.97 | 37217.48 | 14676.39 | 3.56 |
| 2024-06-12 | 40.02 | 39.18 | -0.84 | -2.10 | 41101.11 | 16239.65 | 3.93 |
| 2024-06-11 | 37.60 | 40.02 | 2.47 | 6.58 | 47310.66 | 18466.93 | 4.52 |
| 2024-06-07 | 38.67 | 37.55 | -0.85 | -2.21 | 32409.82 | 12299.95 | 3.10 |
| 2024-06-06 | 39.00 | 38.40 | -0.79 | -2.02 | 42915.81 | 16450.13 | 4.10 |
| 2024-06-05 | 37.86 | 39.19 | 1.09 | 2.86 | 54842.36 | 21789.13 | 5.24 |
| 2024-06-04 | 37.82 | 38.10 | 0.25 | 0.66 | 28147.95 | 10655.88 | 2.69 |
| 2024-06-03 | 39.03 | 37.85 | -1.22 | -3.12 | 38311.94 | 14669.35 | 3.66 |
| 2024-05-31 | 38.15 | 39.07 | 0.87 | 2.28 | 49166.04 | 19028.02 | 4.70 |
| 2024-05-30 | 37.00 | 38.20 | 0.70 | 1.87 | 38970.80 | 14913.13 | 3.73 |
| 2024-05-29 | 39.39 | 37.50 | -0.85 | -2.22 | 30497.94 | 11585.43 | 2.92 |
| 2024-05-28 | 37.30 | 38.35 | 0.64 | 1.70 | 33789.59 | 13058.92 | 3.23 |
| 2024-05-27 | 37.65 | 37.71 | -0.07 | -0.19 | 36627.73 | 13656.42 | 3.50 |
| 2024-05-24 | 38.80 | 37.78 | -1.48 | -3.77 | 29020.82 | 11060.61 | 2.77 |
| 2024-05-23 | 39.67 | 39.26 | -0.24 | -0.61 | 31214.71 | 12407.93 | 2.98 |
| 2024-05-22 | 40.05 | 39.50 | -0.42 | -1.05 | 35663.31 | 14102.30 | 3.41 |
| 2024-05-21 | 40.50 | 39.92 | -0.80 | -1.97 | 26814.39 | 10725.15 | 2.56 |
| 2024-05-20 | 40.00 | 40.72 | 0.65 | 1.62 | 47596.46 | 19592.15 | 4.55 |
| 2024-05-17 | 39.10 | 40.07 | 1.17 | 3.01 | 35565.19 | 14148.60 | 3.40 |
| 2024-05-16 | 38.78 | 38.90 | 0.17 | 0.44 | 25358.43 | 9929.55 | 2.42 |
| 2024-05-15 | 39.00 | 38.73 | -0.28 | -0.72 | 24403.31 | 9532.43 | 2.33 |
日K线
周K线
月K线
