航天软件(688562)股票信息
| 股票代码 | 688562 |
| 股票名称 | 航天软件 |
| 最新价/元 | 15.74 |
| 涨跌额/元 | -0.89 |
| 涨跌幅/% | -5.35 |
| 买入/元 | 15.73 |
| 卖出/元 | 15.74 |
| 昨收/元 | 16.63 |
| 今开/元 | 16.51 |
| 最高/元 | 16.55 |
| 最低/元 | 15.19 |
| 成交量/手 | 47586.76 |
| 成交额/万 | 7512.12 |
| 股净值/元 | 98.38 |
| 市净率 | 3.60 |
| 总市值/万 | 629600.00 |
| 流通值/万 | 266037.48 |
| 换手率/% | 2.82 |
| 入市日期 | 2023-05-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
航天软件(688562)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 | 16.51 | 15.74 | -0.89 | -5.35 | 47586.76 | 7512.12 | 2.82 |
| 2024-10-10 | 16.67 | 16.63 | 0.18 | 1.09 | 67165.13 | 11276.76 | 3.97 |
| 2024-10-09 | 18.08 | 16.45 | -2.64 | -13.83 | 100862.83 | 17682.36 | 5.97 |
| 2024-10-08 | 19.25 | 19.09 | 2.76 | 16.90 | 139208.53 | 25764.51 | 8.24 |
| 2024-09-30 | 15.45 | 16.33 | 2.03 | 14.20 | 91884.14 | 14416.16 | 5.44 |
| 2024-09-27 | 14.00 | 14.30 | 0.69 | 5.07 | 25136.68 | 3560.84 | 1.49 |
| 2024-09-26 | 13.18 | 13.61 | 0.46 | 3.50 | 22163.61 | 2977.71 | 1.31 |
| 2024-09-25 | 13.13 | 13.15 | 0.16 | 1.23 | 23812.40 | 3156.71 | 1.41 |
| 2024-09-24 | 12.63 | 12.99 | 0.44 | 3.51 | 18177.94 | 2322.94 | 1.08 |
| 2024-09-23 | 12.59 | 12.55 | 0.00 | 0.00 | 12493.43 | 1583.38 | 0.74 |
| 2024-09-20 | 12.50 | 12.55 | 0.09 | 0.72 | 11023.44 | 1379.88 | 0.65 |
| 2024-09-19 | 12.13 | 12.46 | 0.38 | 3.15 | 14942.08 | 1835.01 | 0.88 |
| 2024-09-18 | 12.36 | 12.08 | -0.18 | -1.47 | 12709.29 | 1527.41 | 0.75 |
| 2024-09-13 | 12.68 | 12.26 | -0.42 | -3.31 | 11564.66 | 1435.96 | 0.68 |
| 2024-09-12 | 12.64 | 12.68 | -0.02 | -0.16 | 11204.71 | 1431.87 | 0.66 |
| 2024-09-11 | 12.79 | 12.70 | -0.11 | -0.86 | 7625.02 | 969.42 | 0.45 |
| 2024-09-10 | 12.60 | 12.81 | 0.29 | 2.32 | 10885.42 | 1381.40 | 0.64 |
| 2024-09-09 | 12.41 | 12.52 | -0.04 | -0.32 | 7780.50 | 970.44 | 0.46 |
| 2024-09-06 | 12.95 | 12.56 | -0.34 | -2.64 | 10872.90 | 1379.05 | 0.64 |
| 2024-09-05 | 12.85 | 12.90 | 0.02 | 0.16 | 11105.31 | 1436.58 | 0.66 |
| 2024-09-04 | 12.98 | 12.88 | -0.18 | -1.38 | 12426.57 | 1606.46 | 0.74 |
| 2024-09-03 | 12.73 | 13.06 | 0.34 | 2.67 | 13569.00 | 1758.71 | 0.80 |
| 2024-09-02 | 13.15 | 12.72 | -0.44 | -3.34 | 9721.56 | 1257.22 | 0.58 |
| 2024-08-30 | 13.04 | 13.16 | 0.14 | 1.08 | 14540.72 | 1927.49 | 0.86 |
| 2024-08-29 | 12.69 | 13.02 | 0.33 | 2.60 | 11168.29 | 1440.21 | 0.66 |
| 2024-08-28 | 12.57 | 12.69 | 0.12 | 0.96 | 6619.77 | 839.50 | 0.39 |
| 2024-08-27 | 12.78 | 12.57 | -0.26 | -2.03 | 12898.67 | 1633.50 | 0.76 |
| 2024-08-26 | 12.88 | 12.83 | -0.06 | -0.47 | 11835.05 | 1524.37 | 0.70 |
| 2024-08-23 | 12.96 | 12.89 | -0.11 | -0.85 | 13255.30 | 1709.48 | 0.78 |
| 2024-08-22 | 13.68 | 13.00 | -0.76 | -5.52 | 30044.11 | 3961.48 | 1.78 |
| 2024-08-21 | 13.70 | 13.76 | 0.04 | 0.29 | 9186.26 | 1259.68 | 0.54 |
| 2024-08-20 | 14.00 | 13.72 | -0.34 | -2.42 | 13154.07 | 1821.74 | 0.78 |
| 2024-08-19 | 14.11 | 14.06 | -0.11 | -0.78 | 10630.87 | 1499.92 | 0.63 |
| 2024-08-16 | 14.42 | 14.17 | -0.15 | -1.05 | 12679.98 | 1805.36 | 0.75 |
| 2024-08-15 | 14.26 | 14.32 | 0.06 | 0.42 | 13494.64 | 1936.69 | 0.80 |
| 2024-08-14 | 14.44 | 14.26 | -0.16 | -1.11 | 9197.11 | 1316.99 | 0.54 |
| 2024-08-13 | 14.35 | 14.42 | 0.08 | 0.56 | 9933.17 | 1426.62 | 0.59 |
| 2024-08-12 | 14.68 | 14.34 | -0.39 | -2.65 | 18035.00 | 2604.00 | 1.07 |
| 2024-08-09 | 14.98 | 14.73 | -0.21 | -1.41 | 18300.48 | 2718.30 | 1.08 |
| 2024-08-08 | 15.51 | 14.94 | -0.59 | -3.80 | 32281.03 | 4859.85 | 1.91 |
| 2024-08-07 | 15.10 | 15.53 | 0.38 | 2.51 | 39569.81 | 6115.30 | 2.34 |
| 2024-08-06 | 14.86 | 15.19 | 0.47 | 3.19 | 28492.59 | 4303.73 | 1.69 |
| 2024-08-05 | 15.11 | 14.72 | -0.62 | -4.04 | 41857.35 | 6350.81 | 2.48 |
| 2024-08-02 | 15.55 | 15.34 | -0.39 | -2.48 | 50783.82 | 7946.65 | 3.00 |
| 2024-08-01 | 15.28 | 15.73 | 0.55 | 3.62 | 61801.98 | 9720.06 | 3.66 |
| 2024-07-31 | 14.78 | 15.18 | 0.35 | 2.36 | 38088.78 | 5725.17 | 2.25 |
| 2024-07-30 | 14.45 | 14.83 | 0.34 | 2.35 | 26238.11 | 3861.78 | 1.55 |
| 2024-07-29 | 14.40 | 14.49 | 0.15 | 1.05 | 17609.48 | 2537.14 | 1.04 |
| 2024-07-26 | 13.96 | 14.34 | 0.47 | 3.39 | 17089.35 | 2430.94 | 1.01 |
| 2024-07-25 | 13.70 | 13.87 | 0.03 | 0.22 | 10914.61 | 1514.35 | 0.65 |
| 2024-07-24 | 13.92 | 13.84 | -0.07 | -0.50 | 13658.90 | 1891.84 | 0.81 |
| 2024-07-23 | 14.27 | 13.91 | -0.38 | -2.66 | 15649.49 | 2208.43 | 0.93 |
| 2024-07-22 | 14.36 | 14.29 | 0.17 | 1.20 | 21511.65 | 3096.42 | 1.27 |
| 2024-07-19 | 13.83 | 14.12 | 0.19 | 1.36 | 15132.69 | 2124.62 | 0.90 |
| 2024-07-18 | 13.70 | 13.93 | 0.21 | 1.53 | 15550.47 | 2134.18 | 0.92 |
| 2024-07-17 | 13.76 | 13.72 | -0.03 | -0.22 | 13979.18 | 1937.55 | 0.83 |
| 2024-07-16 | 13.46 | 13.75 | 0.26 | 1.93 | 9272.15 | 1263.62 | 0.55 |
| 2024-07-15 | 13.78 | 13.49 | -0.29 | -2.10 | 9815.75 | 1331.55 | 0.58 |
| 2024-07-12 | 13.90 | 13.78 | -0.18 | -1.29 | 10843.51 | 1505.38 | 0.64 |
| 2024-07-11 | 13.87 | 13.96 | 0.34 | 2.50 | 17194.19 | 2399.25 | 1.02 |
| 2024-07-10 | 13.71 | 13.62 | -0.13 | -0.95 | 12342.95 | 1685.97 | 0.73 |
| 2024-07-09 | 13.53 | 13.75 | 0.22 | 1.63 | 19196.79 | 2591.14 | 1.14 |
| 2024-07-08 | 14.14 | 13.53 | -0.67 | -4.72 | 23403.03 | 3214.13 | 1.38 |
| 2024-07-05 | 13.93 | 14.20 | 0.27 | 1.94 | 15819.22 | 2227.79 | 0.94 |
| 2024-07-04 | 14.43 | 13.93 | -0.55 | -3.80 | 21033.59 | 2973.23 | 1.24 |
| 2024-07-03 | 14.71 | 14.48 | -0.32 | -2.16 | 23639.85 | 3451.15 | 1.40 |
| 2024-07-02 | 14.82 | 14.80 | -0.01 | -0.07 | 19740.89 | 2939.65 | 1.17 |
| 2024-07-01 | 15.25 | 14.81 | -0.46 | -3.01 | 34223.39 | 5064.39 | 2.02 |
| 2024-06-28 | 15.23 | 15.27 | -0.01 | -0.07 | 25233.49 | 3886.04 | 1.49 |
| 2024-06-27 | 15.74 | 15.28 | -0.50 | -3.17 | 31760.28 | 4921.63 | 1.88 |
| 2024-06-26 | 15.24 | 15.78 | 0.66 | 4.37 | 37761.43 | 5832.71 | 2.23 |
| 2024-06-25 | 15.01 | 15.12 | 0.11 | 0.73 | 43220.66 | 6510.26 | 2.56 |
| 2024-06-24 | 15.50 | 15.01 | -0.37 | -2.41 | 62754.01 | 9784.65 | 3.71 |
| 2024-06-21 | 15.31 | 15.38 | 0.03 | 0.20 | 29053.93 | 4427.71 | 1.72 |
| 2024-06-20 | 15.27 | 15.35 | 0.07 | 0.46 | 45587.34 | 7104.31 | 2.70 |
| 2024-06-19 | 15.13 | 15.28 | -0.22 | -1.42 | 36006.46 | 5502.97 | 2.13 |
| 2024-06-18 | 15.23 | 15.50 | 0.18 | 1.18 | 22804.59 | 3535.60 | 1.35 |
| 2024-06-17 | 15.30 | 15.32 | 0.10 | 0.66 | 33080.99 | 5086.31 | 1.96 |
| 2024-06-14 | 15.20 | 15.22 | -0.04 | -0.26 | 42534.70 | 6419.94 | 2.52 |
| 2024-06-13 | 14.63 | 15.26 | 0.62 | 4.24 | 68124.08 | 10332.08 | 4.03 |
| 2024-06-12 | 14.63 | 14.64 | -0.02 | -0.14 | 41488.60 | 6144.26 | 2.45 |
| 2024-06-11 | 13.85 | 14.66 | 0.75 | 5.39 | 49329.53 | 7079.40 | 2.92 |
| 2024-06-07 | 13.74 | 13.91 | 0.27 | 1.98 | 33652.99 | 4668.24 | 1.99 |
| 2024-06-06 | 14.75 | 13.64 | -1.07 | -7.27 | 52418.14 | 7370.77 | 3.10 |
| 2024-06-05 | 14.81 | 14.71 | -0.08 | -0.54 | 31510.68 | 4715.41 | 1.86 |
| 2024-06-04 | 15.05 | 14.79 | -0.46 | -3.02 | 36370.59 | 5376.31 | 2.15 |
| 2024-06-03 | 15.63 | 15.25 | -0.38 | -2.43 | 44948.02 | 6932.03 | 2.66 |
| 2024-05-31 | 14.86 | 15.63 | 0.94 | 6.40 | 83009.17 | 12864.64 | 4.91 |
| 2024-05-30 | 14.50 | 14.69 | 0.12 | 0.82 | 32771.34 | 4792.48 | 1.94 |
| 2024-05-29 | 14.48 | 14.57 | 0.13 | 0.90 | 15801.33 | 2309.15 | 0.93 |
| 2024-05-28 | 14.69 | 14.44 | -0.25 | -1.70 | 22030.78 | 3212.81 | 1.30 |
| 2024-05-27 | 14.80 | 14.69 | -0.14 | -0.94 | 26406.36 | 3858.15 | 1.56 |
| 2024-05-24 | 15.58 | 14.83 | -0.92 | -5.84 | 53660.99 | 8089.81 | 3.17 |
| 2024-05-23 | 15.50 | 15.75 | 0.26 | 1.68 | 45548.43 | 7296.61 | 6.51 |
| 2024-05-22 | 15.30 | 15.49 | 0.05 | 0.32 | 9677.70 | 1493.29 | 1.38 |
| 2024-05-21 | 15.80 | 15.44 | -0.46 | -2.89 | 13906.36 | 2163.53 | 1.99 |
| 2024-05-20 | 15.49 | 15.90 | 0.39 | 2.52 | 26333.47 | 4156.27 | 3.76 |
| 2024-05-17 | 15.29 | 15.51 | 0.22 | 1.44 | 15230.56 | 2351.70 | 2.18 |
| 2024-05-16 | 15.32 | 15.29 | 0.04 | 0.26 | 10139.91 | 1552.39 | 1.45 |
| 2024-05-15 | 15.42 | 15.25 | -0.25 | -1.61 | 14639.06 | 2260.26 | 2.09 |
日K线
周K线
月K线
