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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.05 | 9.30 | 9.00 | 9.12 | +2.24% | 2.46 | 1.45% |
| 2025-06-23 | 8.60 | 8.94 | 8.58 | 8.92 | +3.48% | 1.67 | 1.02% |
| 2025-06-20 | 8.83 | 8.84 | 8.61 | 8.62 | -1.26% | 0.92 | 0.57% |
| 2025-06-19 | 8.84 | 8.92 | 8.70 | 8.73 | -1.47% | 1.03 | 0.63% |
| 2025-06-18 | 8.82 | 8.95 | 8.82 | 8.86 | -0.23% | 0.99 | 0.60% |
| 2025-06-17 | 8.84 | 8.88 | 8.76 | 8.88 | +0.45% | 0.98 | 0.60% |
| 2025-06-16 | 8.62 | 8.84 | 8.61 | 8.84 | +2.20% | 1.37 | 0.84% |
| 2025-06-13 | 8.72 | 8.74 | 8.64 | 8.65 | -1.26% | 1.18 | 0.74% |
| 2025-06-12 | 8.72 | 8.84 | 8.68 | 8.76 | +0.11% | 0.79 | 0.49% |
| 2025-06-11 | 8.72 | 8.82 | 8.67 | 8.75 | +0.34% | 0.76 | 0.47% |
| 2025-06-10 | 8.94 | 8.94 | 8.68 | 8.72 | -2.46% | 1.46 | 0.90% |
| 2025-06-09 | 8.92 | 9.00 | 8.88 | 8.94 | -0.22% | 1.02 | 0.62% |
| 2025-06-06 | 8.90 | 8.96 | 8.83 | 8.96 | +0.34% | 1.05 | 0.64% |
| 2025-06-05 | 8.88 | 8.95 | 8.80 | 8.93 | +0.56% | 1.62 | 0.98% |
| 2025-06-04 | 9.01 | 9.05 | 8.82 | 8.88 | -1.88% | 1.80 | 1.09% |
| 2025-06-03 | 8.75 | 9.20 | 8.75 | 9.05 | +3.43% | 2.43 | 1.46% |
| 2025-05-30 | 8.81 | 8.85 | 8.73 | 8.75 | -0.68% | 1.05 | 0.64% |
| 2025-05-29 | 8.48 | 8.82 | 8.47 | 8.81 | +4.01% | 1.78 | 1.10% |
| 2025-05-28 | 8.48 | 8.54 | 8.44 | 8.47 | -0.24% | 0.43 | 0.27% |
| 2025-05-27 | 8.53 | 8.54 | 8.44 | 8.49 | -0.70% | 0.59 | 0.37% |