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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.38 | 11.60 | 10.87 | 11.00 | -5.90% | 13.48 | 6.52% |
| 2026-01-15 | 11.76 | 11.90 | 11.44 | 11.69 | -0.51% | 11.45 | 5.29% |
| 2026-01-14 | 11.81 | 12.40 | 11.54 | 11.75 | -4.39% | 19.98 | 8.99% |
| 2026-01-13 | 13.40 | 13.40 | 12.29 | 12.29 | -10.03% | 17.02 | 7.39% |
| 2026-01-12 | 12.86 | 13.99 | 12.61 | 13.66 | +6.22% | 26.35 | 10.60% |
| 2026-01-09 | 12.53 | 13.43 | 12.29 | 12.86 | +2.39% | 29.49 | 12.36% |
| 2026-01-08 | 11.55 | 12.56 | 11.31 | 12.56 | +9.98% | 22.12 | 9.83% |
| 2026-01-07 | 11.80 | 11.80 | 11.38 | 11.42 | -4.52% | 12.42 | 5.82% |
| 2026-01-06 | 11.38 | 11.97 | 11.11 | 11.96 | +4.45% | 19.52 | 9.11% |
| 2026-01-05 | 11.70 | 11.75 | 11.19 | 11.45 | -2.05% | 16.19 | 7.68% |
| 2025-12-31 | 12.09 | 12.45 | 11.34 | 11.69 | +0.86% | 27.30 | 12.49% |
| 2025-12-30 | 10.54 | 11.59 | 10.48 | 11.59 | +9.96% | 10.06 | 4.81% |
| 2025-12-29 | 10.40 | 10.65 | 10.25 | 10.54 | -0.09% | 9.54 | 4.93% |
| 2025-12-26 | 10.30 | 10.78 | 10.19 | 10.55 | +1.34% | 14.40 | 7.44% |
| 2025-12-25 | 10.05 | 10.66 | 10.05 | 10.41 | +4.00% | 14.40 | 7.47% |
| 2025-12-24 | 9.70 | 10.10 | 9.70 | 10.01 | +2.35% | 8.99 | 4.89% |
| 2025-12-23 | 9.98 | 10.10 | 9.71 | 9.78 | -2.20% | 11.35 | 6.19% |
| 2025-12-22 | 10.36 | 10.42 | 9.93 | 10.00 | -3.47% | 11.69 | 6.27% |
| 2025-12-19 | 10.40 | 10.65 | 10.27 | 10.36 | -0.86% | 14.54 | 7.53% |
| 2025-12-18 | 10.40 | 10.88 | 10.30 | 10.45 | -2.06% | 20.27 | 10.34% |