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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.84 | 13.24 | 12.39 | 12.49 | -5.31% | 5.60 | 3.04% |
| 2026-03-20 | 13.64 | 13.70 | 13.18 | 13.19 | -2.66% | 3.70 | 1.93% |
| 2026-03-19 | 13.73 | 13.90 | 13.48 | 13.55 | -2.73% | 4.07 | 2.08% |
| 2026-03-18 | 13.60 | 13.93 | 13.46 | 13.93 | +3.03% | 5.04 | 2.56% |
| 2026-03-17 | 13.80 | 13.83 | 13.51 | 13.52 | -1.39% | 4.05 | 2.06% |
| 2026-03-16 | 13.88 | 13.90 | 13.41 | 13.71 | -0.58% | 4.09 | 2.09% |
| 2026-03-13 | 14.10 | 14.15 | 13.73 | 13.79 | -2.61% | 4.52 | 2.27% |
| 2026-03-12 | 14.39 | 14.43 | 14.05 | 14.16 | -1.94% | 4.64 | 2.28% |
| 2026-03-11 | 14.72 | 14.79 | 14.38 | 14.44 | -1.50% | 4.77 | 2.29% |
| 2026-03-10 | 14.53 | 14.84 | 14.49 | 14.66 | +1.59% | 5.13 | 2.44% |
| 2026-03-09 | 14.20 | 14.50 | 13.97 | 14.43 | -0.55% | 6.27 | 3.08% |
| 2026-03-06 | 14.13 | 14.76 | 14.08 | 14.51 | +1.54% | 6.70 | 3.22% |
| 2026-03-05 | 14.40 | 14.51 | 14.06 | 14.29 | +0.49% | 6.07 | 2.97% |
| 2026-03-04 | 13.66 | 14.42 | 13.63 | 14.22 | +1.86% | 7.70 | 3.78% |
| 2026-03-03 | 15.25 | 15.25 | 13.95 | 13.96 | -9.29% | 13.18 | 6.37% |
| 2026-03-02 | 15.30 | 15.77 | 15.15 | 15.39 | -0.39% | 12.42 | 5.62% |
| 2026-02-27 | 15.30 | 15.67 | 15.23 | 15.45 | +0.19% | 9.21 | 4.16% |
| 2026-02-26 | 15.20 | 15.48 | 14.92 | 15.42 | +1.45% | 9.03 | 4.11% |
| 2026-02-25 | 14.72 | 15.34 | 14.65 | 15.20 | +3.26% | 9.91 | 4.57% |
| 2026-02-24 | 14.68 | 15.03 | 14.58 | 14.72 | +0.82% | 6.76 | 3.18% |