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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.94 | 15.61 | 14.73 | 15.12 | +0.87% | 15.58 | 7.19% |
| 2026-04-20 | 14.61 | 15.15 | 14.54 | 14.99 | +2.53% | 16.72 | 7.84% |
| 2026-04-17 | 13.80 | 15.13 | 13.76 | 14.62 | +5.10% | 16.45 | 7.91% |
| 2026-04-16 | 13.91 | 14.01 | 13.68 | 13.91 | 0.00% | 5.64 | 2.85% |
| 2026-04-15 | 14.05 | 14.34 | 13.84 | 13.91 | -1.14% | 9.51 | 4.70% |
| 2026-04-14 | 13.66 | 14.18 | 13.46 | 14.07 | +3.38% | 10.52 | 5.29% |
| 2026-04-13 | 13.70 | 13.80 | 13.42 | 13.61 | -0.80% | 6.51 | 3.34% |
| 2026-04-10 | 13.94 | 14.25 | 13.70 | 13.72 | -1.51% | 13.91 | 6.98% |
| 2026-04-09 | 13.00 | 14.47 | 12.83 | 13.93 | +5.93% | 22.61 | 11.26% |
| 2026-04-08 | 12.79 | 13.17 | 12.78 | 13.15 | +4.61% | 4.73 | 2.53% |
| 2026-04-07 | 12.68 | 12.79 | 12.47 | 12.57 | -0.55% | 2.83 | 1.57% |
| 2026-04-03 | 13.19 | 13.27 | 12.54 | 12.64 | -3.51% | 3.93 | 2.14% |
| 2026-04-02 | 13.18 | 13.43 | 13.00 | 13.10 | -0.98% | 3.96 | 2.10% |
| 2026-04-01 | 13.85 | 13.89 | 13.11 | 13.23 | -3.22% | 6.75 | 3.54% |
| 2026-03-31 | 13.59 | 14.10 | 13.56 | 13.67 | +0.74% | 9.08 | 4.57% |
| 2026-03-30 | 12.79 | 13.71 | 12.79 | 13.57 | +4.14% | 9.02 | 4.67% |
| 2026-03-27 | 12.77 | 13.15 | 12.70 | 13.03 | +0.08% | 3.16 | 1.70% |
| 2026-03-26 | 13.24 | 13.40 | 12.90 | 13.02 | -1.06% | 3.51 | 1.87% |
| 2026-03-25 | 13.00 | 13.33 | 13.00 | 13.16 | +2.02% | 3.61 | 1.91% |
| 2026-03-24 | 12.85 | 12.94 | 12.47 | 12.90 | +3.28% | 4.99 | 2.73% |