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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.81 | 7.98 | 7.75 | 7.87 | +0.51% | 1.18 | 1.05% |
| 2025-10-21 | 7.65 | 8.05 | 7.65 | 7.83 | +3.03% | 2.10 | 1.85% |
| 2025-10-20 | 7.55 | 7.67 | 7.53 | 7.60 | +1.20% | 0.75 | 0.69% |
| 2025-10-17 | 7.77 | 7.86 | 7.49 | 7.51 | -3.84% | 1.77 | 1.62% |
| 2025-10-16 | 7.99 | 8.06 | 7.77 | 7.81 | -2.62% | 1.50 | 1.33% |
| 2025-10-15 | 7.96 | 8.03 | 7.80 | 8.02 | +0.50% | 1.29 | 1.14% |
| 2025-10-14 | 8.06 | 8.21 | 7.92 | 7.98 | -0.99% | 1.61 | 1.39% |
| 2025-10-13 | 7.74 | 8.23 | 7.62 | 8.06 | -0.12% | 2.10 | 1.85% |
| 2025-10-10 | 8.24 | 8.28 | 8.04 | 8.07 | -2.54% | 1.57 | 1.35% |
| 2025-10-09 | 8.15 | 8.29 | 8.13 | 8.28 | +1.22% | 1.85 | 1.57% |
| 2025-09-30 | 8.13 | 8.22 | 8.06 | 8.18 | 0.00% | 1.60 | 1.37% |
| 2025-09-29 | 8.04 | 8.18 | 7.90 | 8.18 | +1.74% | 1.72 | 1.48% |
| 2025-09-26 | 7.98 | 8.23 | 7.96 | 8.04 | +0.37% | 1.60 | 1.38% |
| 2025-09-25 | 8.11 | 8.12 | 7.98 | 8.01 | -1.11% | 1.22 | 1.06% |
| 2025-09-24 | 8.00 | 8.12 | 7.93 | 8.10 | +1.25% | 1.24 | 1.08% |
| 2025-09-23 | 8.26 | 8.26 | 7.86 | 8.00 | -3.26% | 2.14 | 1.87% |
| 2025-09-22 | 8.22 | 8.36 | 8.17 | 8.27 | +0.49% | 1.88 | 1.59% |
| 2025-09-19 | 8.30 | 8.46 | 8.16 | 8.23 | -1.08% | 2.63 | 2.21% |
| 2025-09-18 | 8.60 | 8.61 | 8.18 | 8.32 | -3.26% | 3.07 | 2.54% |
| 2025-09-17 | 8.72 | 8.80 | 8.52 | 8.60 | -1.26% | 4.76 | 3.85% |