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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.96 | 7.06 | 6.93 | 7.03 | +0.14% | 1.84 | 1.83% |
| 2025-06-23 | 6.85 | 7.05 | 6.81 | 7.02 | +1.89% | 2.29 | 2.29% |
| 2025-06-20 | 6.68 | 6.92 | 6.68 | 6.89 | +3.14% | 1.94 | 1.98% |
| 2025-06-19 | 6.81 | 6.84 | 6.66 | 6.68 | -2.34% | 1.50 | 1.55% |
| 2025-06-18 | 6.87 | 6.92 | 6.81 | 6.84 | -0.73% | 1.05 | 1.07% |
| 2025-06-17 | 6.97 | 7.00 | 6.82 | 6.89 | -1.01% | 1.59 | 1.61% |
| 2025-06-16 | 6.97 | 7.00 | 6.80 | 6.96 | +0.14% | 1.61 | 1.62% |
| 2025-06-13 | 6.91 | 6.99 | 6.88 | 6.95 | +0.58% | 2.33 | 2.34% |
| 2025-06-12 | 7.01 | 7.03 | 6.88 | 6.91 | -1.85% | 2.32 | 2.33% |
| 2025-06-11 | 7.08 | 7.14 | 6.99 | 7.04 | -0.28% | 2.51 | 2.48% |
| 2025-06-10 | 7.35 | 7.38 | 7.03 | 7.06 | -3.95% | 4.68 | 4.58% |
| 2025-06-09 | 7.36 | 7.59 | 7.35 | 7.35 | +1.80% | 8.97 | 8.42% |
| 2025-06-06 | 6.59 | 7.22 | 6.58 | 7.22 | +10.06% | 6.90 | 6.75% |
| 2025-06-05 | 6.57 | 6.61 | 6.51 | 6.56 | +0.15% | 0.73 | 0.77% |
| 2025-06-04 | 6.55 | 6.66 | 6.52 | 6.55 | -0.30% | 0.99 | 1.05% |
| 2025-06-03 | 6.62 | 6.72 | 6.54 | 6.57 | -1.35% | 0.95 | 1.01% |
| 2025-05-30 | 6.70 | 6.71 | 6.58 | 6.66 | -0.75% | 0.74 | 0.78% |
| 2025-05-29 | 6.56 | 6.73 | 6.55 | 6.71 | +2.29% | 0.84 | 0.88% |
| 2025-05-28 | 6.66 | 6.70 | 6.53 | 6.56 | -1.65% | 0.63 | 0.66% |
| 2025-05-27 | 6.59 | 6.71 | 6.49 | 6.67 | +1.37% | 0.75 | 0.79% |