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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 37.41 | 37.62 | 35.99 | 36.62 | -2.06% | 21.76 | 9.30% |
| 2026-04-20 | 35.67 | 37.87 | 35.30 | 37.39 | +4.82% | 29.25 | 12.38% |
| 2026-04-17 | 35.28 | 35.85 | 34.52 | 35.67 | +1.11% | 17.09 | 7.59% |
| 2026-04-16 | 35.00 | 35.80 | 34.50 | 35.28 | +1.00% | 18.13 | 8.08% |
| 2026-04-15 | 33.97 | 35.84 | 33.97 | 34.93 | +2.83% | 30.90 | 13.81% |
| 2026-04-14 | 31.90 | 34.99 | 31.36 | 33.97 | +6.79% | 34.70 | 16.12% |
| 2026-04-13 | 31.99 | 32.63 | 31.67 | 31.81 | -0.59% | 7.37 | 3.60% |
| 2026-04-10 | 32.80 | 33.39 | 31.96 | 32.00 | -1.78% | 10.07 | 4.85% |
| 2026-04-09 | 32.32 | 33.20 | 31.83 | 32.58 | -1.36% | 9.86 | 4.75% |
| 2026-04-08 | 32.10 | 33.86 | 31.85 | 33.03 | +5.09% | 16.21 | 7.70% |
| 2026-04-07 | 31.15 | 31.60 | 30.56 | 31.43 | +0.06% | 9.29 | 4.68% |
| 2026-04-03 | 32.50 | 33.20 | 30.74 | 31.41 | -2.94% | 13.49 | 6.67% |
| 2026-04-02 | 32.94 | 33.60 | 32.01 | 32.36 | -2.56% | 13.01 | 6.23% |
| 2026-04-01 | 34.35 | 34.72 | 32.60 | 33.21 | -3.40% | 23.64 | 11.11% |
| 2026-03-31 | 32.58 | 35.75 | 32.58 | 34.38 | +5.52% | 44.36 | 20.29% |
| 2026-03-30 | 29.58 | 32.58 | 29.49 | 32.58 | +9.99% | 20.14 | 9.82% |
| 2026-03-27 | 28.60 | 29.90 | 28.41 | 29.62 | 0.00% | 6.90 | 3.69% |
| 2026-03-26 | 30.66 | 30.80 | 29.20 | 29.62 | -1.92% | 9.56 | 5.02% |
| 2026-03-25 | 30.40 | 31.00 | 30.00 | 30.20 | -0.72% | 7.55 | 3.89% |
| 2026-03-24 | 30.46 | 30.92 | 29.03 | 30.42 | +1.98% | 8.72 | 4.55% |