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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.87 | 8.71 | 7.82 | 8.71 | +9.97% | 5.41 | 4.46% |
| 2025-09-15 | 7.92 | 8.13 | 7.87 | 7.92 | +0.51% | 1.74 | 1.52% |
| 2025-09-12 | 8.01 | 8.09 | 7.87 | 7.88 | -1.25% | 1.56 | 1.37% |
| 2025-09-11 | 7.86 | 8.00 | 7.74 | 7.98 | +1.66% | 1.54 | 1.36% |
| 2025-09-10 | 7.93 | 7.96 | 7.81 | 7.85 | -0.63% | 0.99 | 0.87% |
| 2025-09-09 | 8.00 | 8.05 | 7.86 | 7.90 | -1.62% | 1.48 | 1.29% |
| 2025-09-08 | 8.13 | 8.27 | 7.87 | 8.03 | -1.35% | 2.12 | 1.85% |
| 2025-09-05 | 7.94 | 8.18 | 7.94 | 8.14 | +2.13% | 1.62 | 1.40% |
| 2025-09-04 | 7.88 | 8.22 | 7.81 | 7.97 | +1.14% | 2.67 | 2.31% |
| 2025-09-03 | 8.40 | 8.40 | 7.85 | 7.88 | -6.19% | 2.81 | 2.43% |
| 2025-09-02 | 8.71 | 8.71 | 8.23 | 8.40 | -3.67% | 3.29 | 2.73% |
| 2025-09-01 | 8.81 | 8.81 | 8.46 | 8.72 | -1.13% | 3.35 | 2.72% |
| 2025-08-29 | 8.65 | 8.95 | 8.59 | 8.82 | +1.85% | 4.19 | 3.33% |
| 2025-08-28 | 8.68 | 8.97 | 8.48 | 8.66 | +0.23% | 5.21 | 4.17% |
| 2025-08-27 | 8.75 | 9.18 | 8.54 | 8.64 | -1.03% | 10.36 | 8.09% |
| 2025-08-26 | 7.93 | 8.73 | 7.87 | 8.73 | +9.95% | 7.96 | 6.57% |
| 2025-08-25 | 7.88 | 7.97 | 7.78 | 7.94 | +0.76% | 2.79 | 2.48% |
| 2025-08-22 | 7.82 | 7.88 | 7.78 | 7.88 | +0.51% | 1.42 | 1.27% |
| 2025-08-21 | 7.86 | 7.95 | 7.80 | 7.84 | -0.38% | 1.64 | 1.45% |
| 2025-08-20 | 7.79 | 7.87 | 7.74 | 7.87 | +0.90% | 1.55 | 1.38% |