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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.80 | 18.60 | 16.52 | 18.12 | +5.47% | 55.89 | 21.84% |
| 2025-12-16 | 16.68 | 18.26 | 15.28 | 17.18 | +1.42% | 61.25 | 26.03% |
| 2025-12-15 | 16.00 | 16.94 | 15.87 | 16.94 | +10.00% | 23.10 | 9.83% |
| 2025-12-12 | 14.03 | 15.40 | 13.73 | 15.40 | +10.00% | 43.58 | 20.47% |
| 2025-12-11 | 14.30 | 14.50 | 13.63 | 14.00 | -1.96% | 28.51 | 14.13% |
| 2025-12-10 | 14.64 | 14.99 | 13.90 | 14.28 | -3.71% | 36.20 | 17.58% |
| 2025-12-09 | 13.15 | 14.83 | 12.83 | 14.83 | +10.01% | 44.84 | 22.24% |
| 2025-12-08 | 14.00 | 14.97 | 13.29 | 13.48 | -1.25% | 56.77 | 27.97% |
| 2025-12-05 | 13.00 | 13.65 | 12.52 | 13.65 | +9.99% | 38.94 | 20.49% |
| 2025-12-04 | 11.28 | 12.41 | 11.28 | 12.41 | +10.02% | 10.77 | 6.21% |
| 2025-12-03 | 10.29 | 11.28 | 9.73 | 11.28 | +10.05% | 26.62 | 17.45% |
| 2025-12-02 | 9.57 | 10.68 | 9.46 | 10.25 | +5.56% | 18.59 | 12.71% |
| 2025-12-01 | 9.45 | 10.19 | 9.45 | 9.71 | +4.41% | 16.36 | 11.70% |
| 2025-11-28 | 8.47 | 9.30 | 8.35 | 9.30 | +10.06% | 7.09 | 5.40% |
| 2025-11-27 | 8.62 | 8.76 | 8.30 | 8.45 | -1.97% | 3.32 | 2.74% |
| 2025-11-26 | 9.11 | 9.11 | 8.56 | 8.62 | -4.54% | 4.13 | 3.31% |
| 2025-11-25 | 8.88 | 9.14 | 8.72 | 9.03 | +1.69% | 4.96 | 3.86% |
| 2025-11-24 | 8.55 | 9.00 | 8.55 | 8.88 | +4.23% | 5.50 | 4.32% |
| 2025-11-21 | 8.62 | 8.96 | 8.52 | 8.52 | -2.96% | 3.38 | 2.72% |
| 2025-11-20 | 8.41 | 9.03 | 8.40 | 8.78 | +4.52% | 4.21 | 3.35% |