航天动力 sh.600343
32.43
-0.22%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 32.51 | 32.81 | 31.98 | 32.43 | -0.22% | 6.79 | 3.29% |
| 2026-05-21 | 33.72 | 34.18 | 32.44 | 32.50 | -3.36% | 9.46 | 4.43% |
| 2026-05-20 | 34.23 | 34.39 | 33.30 | 33.63 | -3.00% | 9.08 | 4.21% |
| 2026-05-19 | 34.98 | 34.98 | 33.80 | 34.67 | -2.06% | 10.74 | 4.91% |
| 2026-05-18 | 34.89 | 36.39 | 34.83 | 35.40 | +0.37% | 11.08 | 4.88% |
| 2026-05-15 | 36.05 | 37.08 | 35.25 | 35.27 | -3.92% | 12.96 | 5.69% |
| 2026-05-14 | 39.85 | 39.85 | 36.50 | 36.71 | -8.50% | 22.27 | 9.19% |
| 2026-05-13 | 38.30 | 40.50 | 37.81 | 40.12 | +4.21% | 27.48 | 11.00% |
| 2026-05-12 | 38.26 | 40.57 | 37.46 | 38.50 | +0.81% | 27.51 | 11.05% |
| 2026-05-11 | 39.86 | 39.90 | 37.85 | 38.19 | -0.75% | 34.29 | 13.91% |
| 2026-05-08 | 34.88 | 38.48 | 34.58 | 38.48 | +10.01% | 25.41 | 10.75% |
| 2026-05-07 | 35.00 | 35.09 | 34.40 | 34.98 | +0.57% | 11.43 | 5.16% |
| 2026-05-06 | 34.57 | 35.53 | 34.55 | 34.78 | +0.75% | 13.24 | 5.92% |
| 2026-04-30 | 33.18 | 35.08 | 33.00 | 34.52 | +3.79% | 12.32 | 5.60% |
| 2026-04-29 | 32.50 | 33.79 | 32.41 | 33.26 | +1.28% | 8.93 | 4.20% |
| 2026-04-28 | 34.45 | 34.48 | 32.38 | 32.84 | -4.03% | 11.03 | 5.24% |
| 2026-04-27 | 34.60 | 35.00 | 33.99 | 34.22 | -2.26% | 9.42 | 4.29% |
| 2026-04-24 | 36.10 | 36.47 | 34.80 | 35.01 | -3.77% | 12.24 | 5.41% |
| 2026-04-23 | 37.88 | 38.20 | 36.03 | 36.38 | -5.26% | 20.56 | 8.71% |
| 2026-04-22 | 35.60 | 38.88 | 34.89 | 38.40 | +4.86% | 29.69 | 12.60% |