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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.00 | 11.50 | 10.48 | 10.67 | +0.19% | 30.57 | 15.06% |
| 2025-12-16 | 9.68 | 10.65 | 9.54 | 10.65 | +10.02% | 18.34 | 9.84% |
| 2025-12-15 | 8.80 | 9.68 | 8.63 | 9.68 | +10.00% | 8.62 | 4.93% |
| 2025-12-12 | 9.05 | 9.24 | 8.80 | 8.80 | -3.30% | 7.35 | 4.40% |
| 2025-12-11 | 9.30 | 9.36 | 9.10 | 9.10 | -2.36% | 4.64 | 2.72% |
| 2025-12-10 | 9.28 | 9.57 | 9.15 | 9.32 | -0.43% | 6.28 | 3.63% |
| 2025-12-09 | 9.26 | 9.70 | 9.21 | 9.36 | -0.74% | 6.55 | 3.76% |
| 2025-12-08 | 9.40 | 9.68 | 9.22 | 9.43 | +0.43% | 10.17 | 5.79% |
| 2025-12-05 | 9.15 | 9.40 | 9.11 | 9.39 | +3.07% | 6.96 | 4.04% |
| 2025-12-04 | 8.93 | 9.28 | 8.91 | 9.11 | +0.89% | 5.22 | 3.07% |
| 2025-12-03 | 9.10 | 9.22 | 8.85 | 9.03 | -0.99% | 4.45 | 2.67% |
| 2025-12-02 | 8.97 | 9.31 | 8.83 | 9.12 | +1.67% | 4.77 | 2.83% |
| 2025-12-01 | 9.02 | 9.11 | 8.93 | 8.97 | -0.44% | 3.62 | 2.17% |
| 2025-11-28 | 8.70 | 9.09 | 8.65 | 9.01 | +3.44% | 4.12 | 2.49% |
| 2025-11-27 | 8.74 | 8.85 | 8.61 | 8.71 | -1.69% | 3.57 | 2.21% |
| 2025-11-26 | 9.15 | 9.48 | 8.86 | 8.86 | -0.34% | 7.09 | 4.18% |
| 2025-11-25 | 8.86 | 8.96 | 8.79 | 8.89 | -0.45% | 3.88 | 2.36% |
| 2025-11-24 | 8.47 | 9.10 | 8.41 | 8.93 | +5.43% | 5.20 | 3.18% |
| 2025-11-21 | 8.73 | 8.81 | 8.44 | 8.47 | -4.19% | 3.54 | 2.23% |
| 2025-11-20 | 8.95 | 8.96 | 8.77 | 8.84 | -1.45% | 3.41 | 2.09% |