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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.93 | 10.11 | 9.93 | 9.94 | 0.00% | 1.85 | 1.00% |
| 2026-02-12 | 10.01 | 10.05 | 9.90 | 9.94 | -1.00% | 2.24 | 1.21% |
| 2026-02-11 | 10.12 | 10.20 | 10.02 | 10.04 | -0.79% | 2.02 | 1.08% |
| 2026-02-10 | 10.23 | 10.23 | 10.07 | 10.12 | -1.17% | 2.29 | 1.22% |
| 2026-02-09 | 10.26 | 10.30 | 10.16 | 10.24 | +0.99% | 2.98 | 1.57% |
| 2026-02-06 | 10.08 | 10.28 | 9.99 | 10.14 | 0.00% | 3.33 | 1.77% |
| 2026-02-05 | 10.20 | 10.30 | 10.08 | 10.14 | -0.78% | 2.36 | 1.26% |
| 2026-02-04 | 10.20 | 10.36 | 10.12 | 10.22 | -0.10% | 3.34 | 1.77% |
| 2026-02-03 | 9.90 | 10.23 | 9.90 | 10.23 | +3.54% | 3.69 | 1.97% |
| 2026-02-02 | 9.97 | 10.17 | 9.85 | 9.88 | -1.59% | 2.66 | 1.43% |
| 2026-01-30 | 10.20 | 10.24 | 9.97 | 10.04 | -1.67% | 3.45 | 1.85% |
| 2026-01-29 | 10.13 | 10.49 | 10.02 | 10.21 | +0.89% | 4.96 | 2.60% |
| 2026-01-28 | 10.34 | 10.43 | 10.09 | 10.12 | -2.41% | 4.59 | 2.42% |
| 2026-01-27 | 10.22 | 10.49 | 10.13 | 10.37 | +0.78% | 5.66 | 2.96% |
| 2026-01-26 | 10.96 | 10.96 | 10.22 | 10.29 | -7.13% | 8.06 | 4.14% |
| 2026-01-23 | 10.80 | 11.19 | 10.74 | 11.08 | +3.07% | 8.47 | 4.15% |
| 2026-01-22 | 10.53 | 10.78 | 10.53 | 10.75 | +2.28% | 4.83 | 2.43% |
| 2026-01-21 | 10.52 | 10.63 | 10.49 | 10.51 | -1.04% | 3.96 | 2.02% |
| 2026-01-20 | 11.05 | 11.13 | 10.49 | 10.62 | -3.89% | 7.07 | 3.57% |
| 2026-01-19 | 10.91 | 11.19 | 10.72 | 11.05 | +0.45% | 7.29 | 3.59% |