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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.70 | 14.94 | 14.60 | 14.60 | -0.34% | 6.58 | 3.11% |
| 2026-02-12 | 15.19 | 15.35 | 14.61 | 14.65 | -4.06% | 10.86 | 5.12% |
| 2026-02-11 | 15.39 | 15.83 | 15.26 | 15.27 | -0.97% | 10.20 | 4.61% |
| 2026-02-10 | 16.00 | 16.10 | 15.01 | 15.42 | -3.87% | 11.71 | 5.29% |
| 2026-02-09 | 15.92 | 16.28 | 15.92 | 16.04 | +2.75% | 12.65 | 5.48% |
| 2026-02-06 | 15.67 | 16.25 | 15.39 | 15.61 | -1.82% | 11.64 | 5.15% |
| 2026-02-05 | 16.00 | 16.47 | 15.65 | 15.90 | -2.87% | 14.62 | 6.37% |
| 2026-02-04 | 15.60 | 16.67 | 15.60 | 16.37 | +3.94% | 24.93 | 10.67% |
| 2026-02-03 | 15.10 | 15.75 | 14.92 | 15.75 | +4.93% | 18.83 | 8.50% |
| 2026-02-02 | 15.18 | 15.49 | 15.00 | 15.01 | -0.53% | 12.11 | 5.55% |
| 2026-01-30 | 14.91 | 15.39 | 14.71 | 15.09 | +0.07% | 11.00 | 5.10% |
| 2026-01-29 | 14.93 | 15.41 | 14.56 | 15.08 | +1.07% | 14.43 | 6.66% |
| 2026-01-28 | 15.14 | 15.36 | 14.78 | 14.92 | -2.10% | 11.90 | 5.54% |
| 2026-01-27 | 15.15 | 15.55 | 14.85 | 15.24 | -1.10% | 17.28 | 7.94% |
| 2026-01-26 | 17.00 | 17.25 | 15.41 | 15.41 | -9.99% | 31.30 | 13.65% |
| 2026-01-23 | 16.10 | 17.50 | 15.90 | 17.12 | +6.34% | 36.40 | 15.06% |
| 2026-01-22 | 15.58 | 16.27 | 15.50 | 16.10 | +3.34% | 23.97 | 10.43% |
| 2026-01-21 | 15.72 | 16.66 | 15.55 | 15.58 | -4.00% | 28.29 | 12.32% |
| 2026-01-20 | 16.73 | 17.39 | 15.26 | 16.23 | -1.04% | 40.02 | 17.19% |
| 2026-01-19 | 16.37 | 17.70 | 16.37 | 16.40 | -9.84% | 40.86 | 16.84% |