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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.40 | 8.56 | 8.36 | 8.55 | +1.66% | 0.74 | 0.47% |
| 2025-05-23 | 8.54 | 8.57 | 8.40 | 8.41 | -1.52% | 0.86 | 0.54% |
| 2025-05-22 | 8.60 | 8.66 | 8.54 | 8.54 | -0.81% | 0.65 | 0.41% |
| 2025-05-21 | 8.65 | 8.66 | 8.58 | 8.61 | -0.58% | 0.60 | 0.37% |
| 2025-05-20 | 8.80 | 8.80 | 8.61 | 8.66 | -0.35% | 0.92 | 0.57% |
| 2025-05-19 | 8.56 | 8.70 | 8.48 | 8.69 | +2.00% | 0.93 | 0.59% |
| 2025-05-16 | 8.61 | 8.63 | 8.52 | 8.52 | -1.50% | 0.85 | 0.54% |
| 2025-05-15 | 8.71 | 8.83 | 8.62 | 8.65 | -0.35% | 1.02 | 0.63% |
| 2025-05-14 | 8.66 | 8.76 | 8.60 | 8.68 | -0.23% | 0.89 | 0.55% |
| 2025-05-13 | 8.95 | 8.97 | 8.67 | 8.70 | -1.81% | 1.20 | 0.74% |
| 2025-05-12 | 8.65 | 8.92 | 8.58 | 8.86 | +3.14% | 1.77 | 1.08% |
| 2025-05-09 | 8.72 | 8.72 | 8.53 | 8.59 | -1.26% | 0.83 | 0.52% |
| 2025-05-08 | 8.57 | 8.71 | 8.55 | 8.70 | +1.28% | 1.01 | 0.63% |
| 2025-05-07 | 8.63 | 8.68 | 8.50 | 8.59 | +0.59% | 1.38 | 0.87% |
| 2025-05-06 | 8.29 | 8.54 | 8.28 | 8.54 | +3.64% | 1.53 | 0.97% |