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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.23 | 8.28 | 8.20 | 8.24 | 0.00% | 0.86 | 0.56% |
| 2025-10-21 | 8.20 | 8.27 | 8.18 | 8.24 | +0.61% | 0.91 | 0.60% |
| 2025-10-20 | 8.19 | 8.21 | 8.15 | 8.19 | +0.61% | 0.83 | 0.55% |
| 2025-10-17 | 8.26 | 8.30 | 8.13 | 8.14 | -1.57% | 1.11 | 0.73% |
| 2025-10-16 | 8.34 | 8.35 | 8.25 | 8.27 | -1.19% | 1.10 | 0.71% |
| 2025-10-15 | 8.28 | 8.38 | 8.25 | 8.37 | +1.21% | 1.38 | 0.90% |
| 2025-10-14 | 8.29 | 8.37 | 8.25 | 8.27 | -0.36% | 1.46 | 0.95% |
| 2025-10-13 | 8.16 | 8.35 | 8.12 | 8.30 | -0.72% | 1.43 | 0.93% |
| 2025-10-10 | 8.38 | 8.40 | 8.33 | 8.36 | -0.36% | 1.27 | 0.82% |
| 2025-10-09 | 8.34 | 8.40 | 8.29 | 8.39 | +0.84% | 1.55 | 1.00% |
| 2025-09-30 | 8.32 | 8.36 | 8.30 | 8.32 | 0.00% | 1.13 | 0.73% |
| 2025-09-29 | 8.28 | 8.34 | 8.17 | 8.32 | +0.60% | 1.10 | 0.72% |
| 2025-09-26 | 8.34 | 8.34 | 8.26 | 8.27 | -0.72% | 1.11 | 0.72% |
| 2025-09-25 | 8.34 | 8.39 | 8.30 | 8.33 | -0.36% | 1.41 | 0.91% |
| 2025-09-24 | 8.12 | 8.37 | 8.10 | 8.36 | +2.45% | 1.97 | 1.28% |
| 2025-09-23 | 8.26 | 8.28 | 8.03 | 8.16 | -1.45% | 1.90 | 1.26% |
| 2025-09-22 | 8.32 | 8.32 | 8.22 | 8.28 | -0.60% | 1.32 | 0.86% |
| 2025-09-19 | 8.31 | 8.38 | 8.28 | 8.33 | +0.12% | 1.65 | 1.07% |
| 2025-09-18 | 8.48 | 8.52 | 8.27 | 8.32 | -2.00% | 3.29 | 2.11% |
| 2025-09-17 | 8.45 | 8.55 | 8.42 | 8.49 | 0.00% | 1.58 | 1.01% |