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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.77 | 8.77 | 8.58 | 8.64 | -1.71% | 1.80 | 1.12% |
| 2026-04-20 | 8.51 | 8.84 | 8.51 | 8.79 | +0.80% | 2.27 | 1.40% |
| 2026-04-17 | 8.68 | 8.76 | 8.59 | 8.72 | +0.46% | 1.42 | 0.88% |
| 2026-04-16 | 8.72 | 8.76 | 8.58 | 8.68 | -0.46% | 1.69 | 1.05% |
| 2026-04-15 | 8.68 | 8.89 | 8.64 | 8.72 | +0.93% | 2.91 | 1.79% |
| 2026-04-14 | 8.56 | 8.64 | 8.50 | 8.64 | +1.65% | 1.49 | 0.93% |
| 2026-04-13 | 8.39 | 8.52 | 8.35 | 8.50 | +0.83% | 1.04 | 0.66% |
| 2026-04-10 | 8.39 | 8.50 | 8.39 | 8.43 | +0.84% | 0.97 | 0.62% |
| 2026-04-09 | 8.52 | 8.52 | 8.33 | 8.36 | -2.11% | 1.26 | 0.81% |
| 2026-04-08 | 8.33 | 8.55 | 8.32 | 8.54 | +4.15% | 1.50 | 0.96% |
| 2026-04-07 | 8.19 | 8.25 | 8.15 | 8.20 | +0.12% | 0.83 | 0.55% |
| 2026-04-03 | 8.39 | 8.44 | 8.16 | 8.19 | -2.38% | 1.20 | 0.78% |
| 2026-04-02 | 8.61 | 8.63 | 8.36 | 8.39 | -2.56% | 1.33 | 0.85% |
| 2026-04-01 | 8.66 | 8.72 | 8.53 | 8.61 | +0.47% | 1.18 | 0.74% |
| 2026-03-31 | 8.64 | 8.80 | 8.56 | 8.57 | -0.70% | 1.62 | 1.01% |
| 2026-03-30 | 8.42 | 8.65 | 8.40 | 8.63 | +1.17% | 1.45 | 0.92% |
| 2026-03-27 | 8.38 | 8.53 | 8.35 | 8.53 | +0.83% | 1.16 | 0.74% |
| 2026-03-26 | 8.60 | 8.67 | 8.44 | 8.46 | -1.86% | 1.57 | 0.99% |
| 2026-03-25 | 8.48 | 8.65 | 8.48 | 8.62 | +1.17% | 1.67 | 1.05% |
| 2026-03-24 | 8.54 | 8.54 | 8.34 | 8.52 | +2.16% | 1.67 | 1.07% |