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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.40 | 8.51 | 8.37 | 8.49 | +0.95% | 1.88 | 1.20% |
| 2025-09-15 | 8.52 | 8.53 | 8.36 | 8.41 | -1.06% | 2.80 | 1.79% |
| 2025-09-12 | 8.68 | 8.70 | 8.49 | 8.50 | -1.96% | 3.61 | 2.27% |
| 2025-09-11 | 8.53 | 8.67 | 8.49 | 8.67 | +1.40% | 1.74 | 1.09% |
| 2025-09-10 | 8.51 | 8.58 | 8.50 | 8.55 | +0.47% | 1.14 | 0.72% |
| 2025-09-09 | 8.62 | 8.63 | 8.49 | 8.51 | -1.39% | 1.80 | 1.14% |
| 2025-09-08 | 8.69 | 8.70 | 8.58 | 8.63 | -0.35% | 2.30 | 1.44% |
| 2025-09-05 | 8.57 | 8.67 | 8.48 | 8.66 | +1.29% | 1.70 | 1.07% |
| 2025-09-04 | 8.63 | 8.69 | 8.44 | 8.55 | -0.93% | 2.49 | 1.57% |
| 2025-09-03 | 8.88 | 8.89 | 8.62 | 8.63 | -2.60% | 2.02 | 1.25% |
| 2025-09-02 | 9.11 | 9.13 | 8.77 | 8.86 | -2.74% | 3.35 | 2.04% |
| 2025-09-01 | 9.23 | 9.32 | 9.08 | 9.11 | -1.30% | 3.17 | 1.87% |
| 2025-08-29 | 9.34 | 9.39 | 9.20 | 9.23 | -1.60% | 2.54 | 1.48% |
| 2025-08-28 | 9.46 | 9.50 | 9.08 | 9.38 | -0.53% | 4.56 | 2.64% |
| 2025-08-27 | 9.64 | 9.89 | 9.42 | 9.43 | -1.77% | 5.60 | 3.14% |
| 2025-08-26 | 9.49 | 9.71 | 9.45 | 9.60 | +0.95% | 4.08 | 2.30% |
| 2025-08-25 | 9.58 | 9.60 | 9.43 | 9.51 | 0.00% | 4.27 | 2.43% |
| 2025-08-22 | 9.45 | 9.51 | 9.40 | 9.51 | +0.74% | 3.78 | 2.16% |
| 2025-08-21 | 9.35 | 9.57 | 9.35 | 9.44 | +1.07% | 5.59 | 3.18% |
| 2025-08-20 | 9.29 | 9.34 | 9.19 | 9.34 | +0.32% | 2.79 | 1.62% |