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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.72 | 9.05 | 8.72 | 8.97 | +3.22% | 6.26 | 3.78% |
| 2025-11-18 | 8.78 | 8.81 | 8.65 | 8.69 | -1.03% | 2.74 | 1.70% |
| 2025-11-17 | 8.66 | 8.80 | 8.60 | 8.78 | +2.33% | 4.06 | 2.51% |
| 2025-11-14 | 8.43 | 8.68 | 8.39 | 8.58 | +1.42% | 3.54 | 2.23% |
| 2025-11-13 | 8.40 | 8.46 | 8.36 | 8.46 | +0.71% | 1.22 | 0.78% |
| 2025-11-12 | 8.49 | 8.49 | 8.35 | 8.40 | -0.94% | 1.55 | 1.00% |
| 2025-11-11 | 8.44 | 8.48 | 8.41 | 8.48 | +0.47% | 1.44 | 0.92% |
| 2025-11-10 | 8.39 | 8.45 | 8.36 | 8.44 | +0.60% | 1.39 | 0.89% |
| 2025-11-07 | 8.39 | 8.41 | 8.35 | 8.39 | 0.00% | 1.03 | 0.66% |
| 2025-11-06 | 8.46 | 8.49 | 8.37 | 8.39 | -0.59% | 1.16 | 0.74% |
| 2025-11-05 | 8.36 | 8.44 | 8.32 | 8.44 | +0.48% | 1.37 | 0.88% |
| 2025-11-04 | 8.43 | 8.47 | 8.36 | 8.40 | -0.71% | 1.55 | 0.99% |
| 2025-11-03 | 8.31 | 8.46 | 8.26 | 8.46 | +1.81% | 1.89 | 1.22% |
| 2025-10-31 | 8.26 | 8.35 | 8.21 | 8.31 | -1.19% | 1.70 | 1.11% |
| 2025-10-30 | 8.41 | 8.47 | 8.35 | 8.41 | 0.00% | 1.53 | 0.98% |
| 2025-10-29 | 8.39 | 8.42 | 8.33 | 8.41 | +0.24% | 1.14 | 0.74% |
| 2025-10-28 | 8.37 | 8.43 | 8.36 | 8.39 | -0.12% | 1.30 | 0.84% |
| 2025-10-27 | 8.47 | 8.47 | 8.36 | 8.40 | -0.59% | 1.40 | 0.90% |
| 2025-10-24 | 8.36 | 8.52 | 8.35 | 8.45 | +1.68% | 2.75 | 1.76% |
| 2025-10-23 | 8.23 | 8.32 | 8.18 | 8.31 | +0.85% | 1.03 | 0.67% |