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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.76 | 8.76 | 8.29 | 8.34 | -6.40% | 2.69 | 1.70% |
| 2026-03-20 | 9.20 | 9.22 | 8.90 | 8.91 | -2.84% | 1.65 | 0.98% |
| 2026-03-19 | 9.31 | 9.32 | 9.13 | 9.17 | -2.13% | 1.36 | 0.79% |
| 2026-03-18 | 9.25 | 9.37 | 9.17 | 9.37 | +1.41% | 1.37 | 0.80% |
| 2026-03-17 | 9.46 | 9.47 | 9.23 | 9.24 | -1.91% | 1.38 | 0.80% |
| 2026-03-16 | 9.43 | 9.45 | 9.28 | 9.42 | -0.11% | 1.54 | 0.89% |
| 2026-03-13 | 9.54 | 9.57 | 9.42 | 9.43 | -1.46% | 1.65 | 0.94% |
| 2026-03-12 | 9.70 | 9.71 | 9.55 | 9.57 | -1.24% | 1.66 | 0.93% |
| 2026-03-11 | 9.79 | 9.82 | 9.67 | 9.69 | -0.72% | 1.44 | 0.80% |
| 2026-03-10 | 9.77 | 9.89 | 9.71 | 9.76 | +0.51% | 1.75 | 0.97% |
| 2026-03-09 | 9.64 | 9.72 | 9.55 | 9.71 | 0.00% | 2.13 | 1.20% |
| 2026-03-06 | 9.60 | 9.78 | 9.56 | 9.71 | +0.62% | 1.68 | 0.93% |
| 2026-03-05 | 9.58 | 9.68 | 9.56 | 9.65 | +1.79% | 1.89 | 1.06% |
| 2026-03-04 | 9.34 | 9.57 | 9.28 | 9.48 | +0.21% | 2.00 | 1.14% |
| 2026-03-03 | 9.90 | 9.96 | 9.44 | 9.46 | -4.54% | 3.30 | 1.85% |
| 2026-03-02 | 10.07 | 10.12 | 9.80 | 9.91 | -2.08% | 3.68 | 2.00% |
| 2026-02-27 | 10.05 | 10.15 | 10.02 | 10.12 | +0.60% | 2.15 | 1.15% |
| 2026-02-26 | 10.12 | 10.12 | 10.01 | 10.06 | -0.59% | 2.10 | 1.13% |
| 2026-02-25 | 10.01 | 10.14 | 9.99 | 10.12 | +1.20% | 2.35 | 1.26% |
| 2026-02-24 | 9.99 | 10.05 | 9.90 | 10.00 | +0.60% | 1.77 | 0.96% |