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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.40 | 9.46 | 9.32 | 9.39 | -0.21% | 2.03 | 1.17% |
| 2025-07-21 | 9.44 | 9.53 | 9.30 | 9.41 | -0.42% | 3.01 | 1.73% |
| 2025-07-18 | 9.12 | 9.78 | 9.11 | 9.45 | +3.73% | 5.16 | 2.93% |
| 2025-07-17 | 8.99 | 9.17 | 8.96 | 9.11 | +1.22% | 1.46 | 0.87% |
| 2025-07-16 | 9.01 | 9.08 | 8.98 | 9.00 | -0.11% | 1.00 | 0.60% |
| 2025-07-15 | 9.08 | 9.10 | 8.90 | 9.01 | -1.31% | 1.39 | 0.84% |
| 2025-07-14 | 9.08 | 9.14 | 8.93 | 9.13 | -0.22% | 2.12 | 1.27% |
| 2025-07-11 | 9.11 | 9.19 | 9.05 | 9.15 | +0.44% | 1.94 | 1.15% |
| 2025-07-10 | 9.07 | 9.14 | 9.04 | 9.11 | +0.11% | 1.08 | 0.64% |
| 2025-07-09 | 9.12 | 9.16 | 9.06 | 9.10 | -0.33% | 1.31 | 0.77% |
| 2025-07-08 | 9.07 | 9.13 | 9.00 | 9.13 | +0.66% | 1.44 | 0.85% |
| 2025-07-07 | 9.03 | 9.11 | 9.01 | 9.07 | +0.55% | 0.97 | 0.57% |
| 2025-07-04 | 9.00 | 9.11 | 8.93 | 9.02 | +0.11% | 1.45 | 0.87% |
| 2025-07-03 | 9.00 | 9.07 | 8.96 | 9.01 | -0.22% | 0.92 | 0.55% |
| 2025-07-02 | 9.09 | 9.11 | 8.97 | 9.03 | -0.88% | 1.10 | 0.66% |
| 2025-07-01 | 9.23 | 9.24 | 9.06 | 9.11 | -1.41% | 1.30 | 0.77% |
| 2025-06-30 | 9.19 | 9.30 | 9.17 | 9.24 | +0.87% | 1.45 | 0.85% |
| 2025-06-27 | 9.26 | 9.31 | 9.15 | 9.16 | -1.08% | 1.86 | 1.09% |
| 2025-06-26 | 9.17 | 9.46 | 9.12 | 9.26 | +0.87% | 2.50 | 1.46% |
| 2025-06-25 | 9.09 | 9.20 | 9.00 | 9.18 | +0.66% | 2.23 | 1.32% |