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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.06 | 8.06 | 7.76 | 7.80 | -0.51% | 1.80 | 1.60% |
| 2025-08-18 | 7.90 | 7.95 | 7.80 | 7.84 | -0.76% | 2.29 | 2.03% |
| 2025-08-15 | 7.79 | 7.94 | 7.75 | 7.90 | +1.41% | 2.57 | 2.29% |
| 2025-08-14 | 8.08 | 8.08 | 7.78 | 7.79 | -2.99% | 2.45 | 2.17% |
| 2025-08-13 | 7.90 | 8.12 | 7.84 | 8.03 | +2.03% | 2.56 | 2.23% |
| 2025-08-12 | 8.00 | 8.14 | 7.85 | 7.87 | -1.99% | 2.36 | 2.07% |
| 2025-08-11 | 7.79 | 8.25 | 7.77 | 8.03 | +4.29% | 3.90 | 3.38% |
| 2025-08-08 | 7.61 | 7.75 | 7.59 | 7.70 | +0.92% | 1.60 | 1.45% |
| 2025-08-07 | 7.70 | 7.73 | 7.56 | 7.63 | -0.91% | 1.79 | 1.64% |
| 2025-08-06 | 7.57 | 7.74 | 7.55 | 7.70 | +0.79% | 2.97 | 2.69% |
| 2025-08-05 | 7.39 | 7.86 | 7.35 | 7.64 | +3.52% | 3.88 | 3.55% |
| 2025-08-04 | 7.15 | 7.38 | 7.13 | 7.38 | +2.64% | 1.61 | 1.54% |
| 2025-08-01 | 7.22 | 7.26 | 7.13 | 7.19 | -0.14% | 1.03 | 1.00% |
| 2025-07-31 | 7.36 | 7.41 | 7.16 | 7.20 | -2.31% | 1.51 | 1.45% |
| 2025-07-30 | 7.46 | 7.59 | 7.30 | 7.37 | -1.34% | 1.85 | 1.73% |
| 2025-07-29 | 7.40 | 7.52 | 7.32 | 7.47 | +0.95% | 1.36 | 1.28% |
| 2025-07-28 | 7.38 | 7.45 | 7.35 | 7.40 | 0.00% | 1.16 | 1.09% |
| 2025-07-25 | 7.45 | 7.45 | 7.35 | 7.40 | -0.67% | 0.95 | 0.90% |
| 2025-07-24 | 7.45 | 7.51 | 7.37 | 7.45 | 0.00% | 1.50 | 1.41% |
| 2025-07-23 | 7.50 | 7.59 | 7.43 | 7.45 | -0.40% | 1.76 | 1.63% |