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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.40 | 7.54 | 7.36 | 7.48 | +0.94% | 1.89 | 1.77% |
| 2025-07-21 | 7.31 | 7.47 | 7.26 | 7.41 | +1.23% | 1.89 | 1.78% |
| 2025-07-18 | 7.20 | 7.39 | 7.17 | 7.32 | +1.39% | 1.82 | 1.75% |
| 2025-07-17 | 7.18 | 7.28 | 7.17 | 7.22 | +0.70% | 0.88 | 0.85% |
| 2025-07-16 | 7.20 | 7.24 | 7.13 | 7.17 | -0.42% | 0.94 | 0.92% |
| 2025-07-15 | 7.31 | 7.40 | 7.18 | 7.20 | -3.36% | 1.97 | 1.90% |
| 2025-07-14 | 7.37 | 7.73 | 7.36 | 7.45 | +1.64% | 2.40 | 2.22% |
| 2025-07-11 | 7.41 | 7.41 | 7.24 | 7.33 | -0.81% | 1.43 | 1.36% |
| 2025-07-10 | 7.29 | 7.52 | 7.26 | 7.39 | +1.37% | 2.41 | 2.27% |
| 2025-07-09 | 7.21 | 7.55 | 7.21 | 7.29 | +1.11% | 2.58 | 2.44% |
| 2025-07-08 | 7.09 | 7.21 | 7.06 | 7.21 | +1.55% | 1.23 | 1.20% |
| 2025-07-07 | 7.10 | 7.13 | 7.04 | 7.10 | 0.00% | 0.75 | 0.74% |
| 2025-07-04 | 7.21 | 7.22 | 7.09 | 7.10 | -0.98% | 1.15 | 1.13% |
| 2025-07-03 | 7.20 | 7.30 | 7.15 | 7.17 | -0.28% | 1.23 | 1.19% |
| 2025-07-02 | 7.23 | 7.24 | 7.12 | 7.19 | -0.69% | 1.23 | 1.19% |
| 2025-07-01 | 7.29 | 7.33 | 7.16 | 7.24 | -0.69% | 1.35 | 1.31% |
| 2025-06-30 | 7.16 | 7.30 | 7.15 | 7.29 | +2.53% | 2.29 | 2.21% |
| 2025-06-27 | 7.20 | 7.29 | 7.10 | 7.11 | -0.97% | 2.13 | 2.08% |
| 2025-06-26 | 7.05 | 7.41 | 7.03 | 7.18 | +1.56% | 3.18 | 3.08% |
| 2025-06-25 | 7.02 | 7.16 | 6.97 | 7.07 | +0.57% | 2.21 | 2.18% |