航天信息 sh.600271
7.95
+0.51%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.93 | 7.99 | 7.77 | 7.95 | +0.51% | 1.28 | 0.88% |
| 2026-05-21 | 8.20 | 8.27 | 7.90 | 7.91 | -3.18% | 1.92 | 1.28% |
| 2026-05-20 | 8.32 | 8.35 | 8.14 | 8.17 | -2.39% | 1.31 | 0.86% |
| 2026-05-19 | 8.28 | 8.53 | 8.24 | 8.37 | +1.09% | 1.51 | 0.97% |
| 2026-05-18 | 8.09 | 8.31 | 8.08 | 8.28 | +2.22% | 1.85 | 1.22% |
| 2026-05-15 | 8.29 | 8.33 | 8.07 | 8.10 | -1.94% | 1.78 | 1.17% |
| 2026-05-14 | 8.64 | 8.67 | 8.26 | 8.26 | -4.29% | 1.95 | 1.25% |
| 2026-05-13 | 8.61 | 8.65 | 8.54 | 8.63 | 0.00% | 1.41 | 0.89% |
| 2026-05-12 | 8.78 | 8.78 | 8.55 | 8.63 | -1.71% | 1.71 | 1.07% |
| 2026-05-11 | 8.80 | 8.85 | 8.68 | 8.78 | +0.11% | 2.15 | 1.32% |
| 2026-05-08 | 8.52 | 8.79 | 8.49 | 8.77 | +2.57% | 2.72 | 1.69% |
| 2026-05-07 | 8.60 | 8.60 | 8.46 | 8.55 | 0.00% | 1.42 | 0.90% |
| 2026-05-06 | 8.47 | 8.61 | 8.45 | 8.55 | +1.66% | 1.71 | 1.08% |
| 2026-04-30 | 8.24 | 8.51 | 8.23 | 8.41 | +1.82% | 1.94 | 1.24% |
| 2026-04-29 | 8.06 | 8.29 | 8.03 | 8.26 | +2.35% | 1.43 | 0.93% |
| 2026-04-28 | 8.36 | 8.36 | 8.03 | 8.07 | -3.47% | 2.01 | 1.33% |
| 2026-04-27 | 8.31 | 8.36 | 8.16 | 8.36 | +0.24% | 1.28 | 0.83% |
| 2026-04-24 | 8.41 | 8.41 | 8.22 | 8.34 | -1.07% | 1.42 | 0.92% |
| 2026-04-23 | 8.54 | 8.60 | 8.38 | 8.43 | -1.63% | 1.43 | 0.91% |
| 2026-04-22 | 8.63 | 8.63 | 8.46 | 8.57 | -0.81% | 1.32 | 0.83% |