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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.27 | 11.48 | 11.23 | 11.44 | +0.26% | 1.57 | 2.16% |
| 2025-06-23 | 10.99 | 11.45 | 10.98 | 11.41 | +3.92% | 1.51 | 2.10% |
| 2025-06-20 | 11.11 | 11.18 | 10.94 | 10.98 | -1.70% | 1.12 | 1.60% |
| 2025-06-19 | 11.38 | 11.38 | 11.09 | 11.17 | -2.02% | 1.37 | 1.92% |
| 2025-06-18 | 11.51 | 11.59 | 11.40 | 11.40 | -0.96% | 1.24 | 1.69% |
| 2025-06-17 | 11.45 | 11.53 | 11.38 | 11.51 | +0.44% | 1.07 | 1.47% |
| 2025-06-16 | 11.60 | 11.63 | 11.35 | 11.46 | -0.69% | 1.12 | 1.53% |
| 2025-06-13 | 11.65 | 11.74 | 11.46 | 11.54 | -0.60% | 1.91 | 2.58% |
| 2025-06-12 | 11.66 | 11.72 | 11.56 | 11.61 | -0.68% | 1.06 | 1.43% |
| 2025-06-11 | 11.70 | 11.81 | 11.66 | 11.69 | -0.85% | 1.23 | 1.65% |
| 2025-06-10 | 11.89 | 12.04 | 11.60 | 11.79 | -1.09% | 2.13 | 2.83% |
| 2025-06-09 | 11.78 | 12.05 | 11.75 | 11.92 | +1.10% | 2.39 | 3.14% |
| 2025-06-06 | 11.84 | 12.12 | 11.77 | 11.79 | -0.34% | 2.19 | 2.88% |
| 2025-06-05 | 11.85 | 12.01 | 11.79 | 11.83 | -0.92% | 1.82 | 2.40% |
| 2025-06-04 | 11.79 | 12.39 | 11.77 | 11.94 | +0.93% | 2.40 | 3.13% |
| 2025-06-03 | 11.88 | 12.12 | 11.78 | 11.83 | 0.00% | 2.54 | 3.34% |
| 2025-05-30 | 11.86 | 11.99 | 11.62 | 11.83 | -0.34% | 2.15 | 2.86% |
| 2025-05-29 | 11.49 | 11.97 | 11.49 | 11.87 | +3.13% | 2.55 | 3.38% |
| 2025-05-28 | 11.71 | 11.80 | 11.48 | 11.51 | -2.13% | 2.26 | 3.04% |
| 2025-05-27 | 11.94 | 11.97 | 11.59 | 11.76 | -1.51% | 2.68 | 3.58% |