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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 20.56 | 20.91 | 17.93 | 18.19 | -8.64% | 62.61 | 22.07% |
| 2026-01-15 | 19.00 | 20.51 | 18.41 | 19.91 | +5.74% | 64.94 | 23.05% |
| 2026-01-14 | 19.50 | 20.20 | 18.46 | 18.83 | -8.19% | 51.65 | 18.72% |
| 2026-01-13 | 22.79 | 22.80 | 20.51 | 20.51 | -10.00% | 38.77 | 13.05% |
| 2026-01-12 | 21.20 | 22.79 | 20.80 | 22.79 | +9.99% | 65.83 | 20.52% |
| 2026-01-09 | 21.50 | 22.20 | 20.39 | 20.72 | +1.82% | 62.26 | 20.46% |
| 2026-01-08 | 18.66 | 20.78 | 18.63 | 20.35 | +7.11% | 56.00 | 19.51% |
| 2026-01-07 | 18.82 | 20.11 | 18.56 | 19.00 | -3.60% | 44.96 | 16.34% |
| 2026-01-06 | 19.09 | 20.46 | 18.31 | 19.71 | +2.07% | 69.27 | 24.86% |
| 2026-01-05 | 17.48 | 19.31 | 16.18 | 19.31 | +10.03% | 55.18 | 21.91% |
| 2025-12-31 | 17.41 | 18.10 | 16.98 | 17.55 | +1.45% | 48.51 | 19.20% |
| 2025-12-30 | 18.57 | 19.59 | 17.14 | 17.30 | -5.41% | 66.32 | 24.92% |
| 2025-12-29 | 16.40 | 18.29 | 15.86 | 18.29 | +9.98% | 54.48 | 22.29% |
| 2025-12-26 | 16.46 | 16.94 | 16.00 | 16.63 | +1.09% | 43.22 | 18.23% |
| 2025-12-25 | 15.86 | 16.88 | 15.68 | 16.45 | +3.46% | 44.08 | 18.88% |
| 2025-12-24 | 14.45 | 16.30 | 14.45 | 15.90 | -1.00% | 45.93 | 20.72% |
| 2025-12-23 | 18.10 | 18.20 | 16.06 | 16.06 | -9.98% | 42.81 | 17.86% |
| 2025-12-22 | 18.89 | 19.00 | 17.77 | 17.84 | -5.51% | 40.04 | 15.27% |
| 2025-12-19 | 18.85 | 19.37 | 18.40 | 18.88 | -0.53% | 47.65 | 17.54% |
| 2025-12-18 | 17.71 | 19.34 | 17.21 | 18.98 | +4.75% | 54.86 | 20.55% |