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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.39 | 9.41 | 9.26 | 9.31 | -0.75% | 2.94 | 1.70% |
| 2025-08-18 | 9.36 | 9.50 | 9.34 | 9.38 | +0.21% | 4.21 | 2.42% |
| 2025-08-15 | 9.33 | 9.46 | 9.30 | 9.36 | +0.21% | 2.40 | 1.38% |
| 2025-08-14 | 9.54 | 9.56 | 9.32 | 9.34 | -1.58% | 2.46 | 1.40% |
| 2025-08-13 | 9.45 | 9.63 | 9.42 | 9.49 | 0.00% | 2.85 | 1.61% |
| 2025-08-12 | 9.51 | 9.65 | 9.46 | 9.49 | +0.11% | 2.55 | 1.44% |
| 2025-08-11 | 9.39 | 9.49 | 9.35 | 9.48 | +0.96% | 1.71 | 0.98% |
| 2025-08-08 | 9.37 | 9.43 | 9.30 | 9.39 | -0.21% | 1.56 | 0.90% |
| 2025-08-07 | 9.48 | 9.51 | 9.37 | 9.41 | -0.74% | 1.43 | 0.82% |
| 2025-08-06 | 9.38 | 9.52 | 9.34 | 9.48 | +1.07% | 2.10 | 1.20% |
| 2025-08-05 | 9.38 | 9.45 | 9.34 | 9.38 | 0.00% | 1.57 | 0.90% |
| 2025-08-04 | 9.23 | 9.38 | 9.18 | 9.38 | +1.08% | 1.60 | 0.93% |
| 2025-08-01 | 9.30 | 9.34 | 9.14 | 9.28 | +0.76% | 1.56 | 0.91% |
| 2025-07-31 | 9.24 | 9.33 | 9.18 | 9.21 | -0.86% | 1.40 | 0.82% |
| 2025-07-30 | 9.34 | 9.39 | 9.21 | 9.29 | -0.54% | 1.60 | 0.93% |
| 2025-07-29 | 9.32 | 9.35 | 9.23 | 9.34 | -0.11% | 1.10 | 0.64% |
| 2025-07-28 | 9.38 | 9.39 | 9.28 | 9.35 | -0.64% | 1.21 | 0.70% |
| 2025-07-25 | 9.39 | 9.43 | 9.34 | 9.41 | +0.21% | 1.48 | 0.85% |
| 2025-07-24 | 9.32 | 9.42 | 9.30 | 9.39 | +0.75% | 2.15 | 1.24% |
| 2025-07-23 | 9.38 | 9.43 | 9.30 | 9.32 | -0.75% | 1.76 | 1.01% |