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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.78 | 14.04 | 13.60 | 13.69 | -1.86% | 4.67 | 5.32% |
| 2025-07-21 | 13.81 | 14.24 | 13.52 | 13.95 | +1.01% | 9.28 | 10.55% |
| 2025-07-18 | 12.53 | 13.81 | 12.45 | 13.81 | +10.04% | 7.19 | 8.41% |
| 2025-07-17 | 12.31 | 12.57 | 12.24 | 12.55 | +2.03% | 1.72 | 2.18% |
| 2025-07-16 | 12.59 | 12.61 | 12.29 | 12.30 | -2.15% | 1.95 | 2.46% |
| 2025-07-15 | 12.74 | 12.86 | 12.42 | 12.57 | -3.08% | 2.67 | 3.33% |
| 2025-07-14 | 12.48 | 13.03 | 12.41 | 12.97 | +4.60% | 3.86 | 4.73% |
| 2025-07-11 | 12.54 | 12.54 | 12.30 | 12.40 | -1.04% | 1.52 | 1.93% |
| 2025-07-10 | 12.44 | 12.62 | 12.31 | 12.53 | -0.40% | 2.00 | 2.52% |
| 2025-07-09 | 12.80 | 12.88 | 12.49 | 12.58 | -1.72% | 2.41 | 2.98% |
| 2025-07-08 | 12.56 | 13.00 | 12.46 | 12.80 | +1.27% | 2.63 | 3.24% |
| 2025-07-07 | 12.82 | 12.94 | 12.48 | 12.64 | -1.40% | 2.62 | 3.26% |
| 2025-07-04 | 12.36 | 13.35 | 12.27 | 12.82 | +2.97% | 6.03 | 7.35% |
| 2025-07-03 | 12.19 | 12.90 | 12.19 | 12.45 | +3.58% | 4.02 | 5.06% |
| 2025-07-02 | 12.18 | 12.19 | 11.96 | 12.02 | -1.72% | 1.57 | 2.04% |
| 2025-07-01 | 12.46 | 12.49 | 12.13 | 12.23 | -1.29% | 2.46 | 3.15% |
| 2025-06-30 | 11.91 | 12.41 | 11.91 | 12.39 | +4.21% | 3.13 | 4.00% |
| 2025-06-27 | 11.88 | 12.01 | 11.82 | 11.89 | +0.17% | 1.76 | 2.31% |
| 2025-06-26 | 11.76 | 12.03 | 11.76 | 11.87 | +1.02% | 2.49 | 3.28% |
| 2025-06-25 | 11.44 | 11.79 | 11.40 | 11.75 | +2.71% | 2.29 | 3.07% |