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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.51 | 8.63 | 8.36 | 8.40 | -1.75% | 1.43 | 1.18% |
| 2025-11-18 | 8.60 | 8.63 | 8.33 | 8.55 | -1.04% | 2.54 | 2.09% |
| 2025-11-17 | 8.98 | 8.98 | 8.60 | 8.64 | -1.37% | 2.81 | 2.26% |
| 2025-11-14 | 8.68 | 8.94 | 8.66 | 8.76 | -0.11% | 2.10 | 1.66% |
| 2025-11-13 | 8.75 | 8.90 | 8.69 | 8.77 | 0.00% | 1.98 | 1.57% |
| 2025-11-12 | 8.80 | 8.86 | 8.56 | 8.77 | -1.24% | 2.53 | 2.03% |
| 2025-11-11 | 8.68 | 9.00 | 8.66 | 8.88 | +2.54% | 3.56 | 2.81% |
| 2025-11-10 | 8.72 | 8.83 | 8.60 | 8.66 | -0.80% | 2.15 | 1.73% |
| 2025-11-07 | 8.53 | 8.73 | 8.45 | 8.73 | +2.34% | 2.42 | 1.95% |
| 2025-11-06 | 8.44 | 8.70 | 8.44 | 8.53 | +0.35% | 2.26 | 1.84% |
| 2025-11-05 | 8.30 | 8.59 | 8.27 | 8.50 | +1.19% | 2.44 | 2.01% |
| 2025-11-04 | 8.28 | 8.44 | 8.21 | 8.40 | +1.45% | 2.52 | 2.11% |
| 2025-11-03 | 8.22 | 8.28 | 8.08 | 8.28 | +0.49% | 2.07 | 1.76% |
| 2025-10-31 | 8.20 | 8.45 | 8.15 | 8.24 | +2.11% | 3.45 | 2.88% |
| 2025-10-30 | 8.19 | 8.28 | 8.07 | 8.07 | -0.86% | 1.73 | 1.48% |
| 2025-10-29 | 8.10 | 8.18 | 8.02 | 8.14 | +0.37% | 1.35 | 1.16% |
| 2025-10-28 | 8.03 | 8.26 | 7.92 | 8.11 | +1.12% | 2.08 | 1.78% |
| 2025-10-27 | 7.96 | 8.15 | 7.88 | 8.02 | -0.37% | 1.67 | 1.46% |
| 2025-10-24 | 8.10 | 8.28 | 7.90 | 8.05 | +2.16% | 2.97 | 2.55% |
| 2025-10-23 | 7.81 | 7.89 | 7.68 | 7.88 | +0.13% | 1.13 | 1.01% |