航天机电 sh.600151
15.19
+1.81%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.23 | 15.81 | 14.90 | 15.19 | +1.81% | 9.23 | 4.21% |
| 2026-05-21 | 15.91 | 15.95 | 14.86 | 14.92 | -5.45% | 10.88 | 4.93% |
| 2026-05-20 | 15.30 | 16.35 | 15.30 | 15.78 | +0.38% | 15.24 | 6.65% |
| 2026-05-19 | 15.11 | 15.96 | 14.85 | 15.72 | +4.87% | 15.59 | 6.99% |
| 2026-05-18 | 13.96 | 15.48 | 13.94 | 14.99 | +6.46% | 15.05 | 7.03% |
| 2026-05-15 | 14.51 | 14.65 | 13.94 | 14.08 | -2.90% | 6.96 | 3.44% |
| 2026-05-14 | 15.60 | 15.65 | 14.50 | 14.50 | -7.70% | 12.08 | 5.65% |
| 2026-05-13 | 14.85 | 15.80 | 14.71 | 15.71 | +5.72% | 14.77 | 6.71% |
| 2026-05-12 | 15.20 | 15.36 | 14.75 | 14.86 | -2.24% | 7.54 | 3.51% |
| 2026-05-11 | 15.60 | 15.61 | 15.16 | 15.20 | -1.23% | 9.73 | 4.43% |
| 2026-05-08 | 15.12 | 15.50 | 14.96 | 15.39 | +1.79% | 10.86 | 4.96% |
| 2026-05-07 | 15.25 | 15.31 | 14.91 | 15.12 | -0.40% | 8.00 | 3.70% |
| 2026-05-06 | 14.62 | 15.62 | 14.62 | 15.18 | +4.62% | 12.82 | 5.89% |
| 2026-04-30 | 13.90 | 15.18 | 13.88 | 14.51 | +4.61% | 8.80 | 4.21% |
| 2026-04-29 | 13.35 | 14.15 | 13.35 | 13.87 | +1.24% | 5.41 | 2.71% |
| 2026-04-28 | 14.16 | 14.26 | 13.56 | 13.70 | -3.25% | 8.14 | 4.12% |
| 2026-04-27 | 14.60 | 14.67 | 14.08 | 14.16 | -4.00% | 9.58 | 4.68% |
| 2026-04-24 | 15.25 | 15.58 | 14.65 | 14.75 | -3.78% | 14.77 | 6.83% |
| 2026-04-23 | 14.84 | 15.54 | 14.84 | 15.33 | +1.86% | 18.39 | 8.40% |
| 2026-04-22 | 14.86 | 15.48 | 14.50 | 15.05 | -0.46% | 13.44 | 6.26% |