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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.21 | 15.21 | 14.71 | 14.76 | -2.96% | 4.12 | 4.34% |
| 2025-08-18 | 14.98 | 15.43 | 14.98 | 15.21 | +0.80% | 4.33 | 4.47% |
| 2025-08-15 | 14.69 | 15.56 | 14.57 | 15.09 | +2.72% | 6.26 | 6.49% |
| 2025-08-14 | 15.47 | 15.56 | 14.69 | 14.69 | -5.89% | 6.55 | 6.85% |
| 2025-08-13 | 15.03 | 16.12 | 14.97 | 15.61 | +3.79% | 7.74 | 7.75% |
| 2025-08-12 | 15.68 | 16.52 | 14.86 | 15.04 | -5.05% | 7.77 | 7.89% |
| 2025-08-11 | 15.60 | 16.16 | 15.45 | 15.84 | +2.59% | 6.02 | 5.95% |
| 2025-08-08 | 15.30 | 16.04 | 15.18 | 15.44 | +0.39% | 6.86 | 6.89% |
| 2025-08-07 | 16.00 | 16.03 | 15.25 | 15.38 | -5.47% | 7.58 | 7.65% |
| 2025-08-06 | 15.90 | 16.90 | 15.78 | 16.27 | +1.31% | 7.49 | 7.21% |
| 2025-08-05 | 16.50 | 16.50 | 15.85 | 16.06 | -3.60% | 7.72 | 7.51% |
| 2025-08-04 | 15.52 | 16.70 | 15.52 | 16.66 | +5.64% | 9.71 | 9.35% |
| 2025-08-01 | 15.00 | 16.00 | 14.27 | 15.77 | +5.70% | 10.35 | 10.65% |
| 2025-07-31 | 14.61 | 15.28 | 14.60 | 14.92 | +0.95% | 5.72 | 6.00% |
| 2025-07-30 | 14.70 | 15.52 | 14.49 | 14.78 | -0.54% | 8.93 | 9.31% |
| 2025-07-29 | 14.85 | 15.14 | 14.51 | 14.86 | +0.07% | 8.08 | 8.58% |
| 2025-07-28 | 13.75 | 15.22 | 13.75 | 14.85 | +7.30% | 10.29 | 10.77% |
| 2025-07-25 | 13.58 | 13.94 | 13.53 | 13.84 | +1.84% | 3.76 | 4.29% |
| 2025-07-24 | 13.67 | 13.74 | 13.47 | 13.59 | -0.66% | 3.31 | 3.82% |
| 2025-07-23 | 13.65 | 14.06 | 13.40 | 13.68 | -0.07% | 5.00 | 5.69% |