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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 29.81 | 31.80 | 29.43 | 29.83 | -2.20% | 9.84 | 5.06% |
| 2026-03-20 | 31.86 | 31.95 | 30.30 | 30.50 | -4.27% | 8.31 | 4.19% |
| 2026-03-19 | 30.81 | 32.98 | 30.72 | 31.86 | +1.08% | 12.33 | 6.08% |
| 2026-03-18 | 30.30 | 31.90 | 30.00 | 31.52 | +4.03% | 10.12 | 5.11% |
| 2026-03-17 | 31.79 | 32.04 | 30.24 | 30.30 | -4.08% | 7.68 | 3.89% |
| 2026-03-16 | 32.05 | 32.19 | 30.90 | 31.59 | -2.26% | 9.38 | 4.67% |
| 2026-03-13 | 34.00 | 34.25 | 32.20 | 32.32 | -5.66% | 11.77 | 5.59% |
| 2026-03-12 | 35.60 | 35.69 | 33.88 | 34.26 | -4.36% | 15.21 | 6.91% |
| 2026-03-11 | 35.39 | 36.95 | 34.60 | 35.82 | +1.82% | 23.32 | 10.21% |
| 2026-03-10 | 35.00 | 36.33 | 34.75 | 35.18 | +2.24% | 14.31 | 6.35% |
| 2026-03-09 | 34.09 | 35.20 | 33.72 | 34.41 | -2.11% | 12.84 | 5.87% |
| 2026-03-06 | 34.34 | 36.39 | 34.31 | 35.15 | +0.34% | 19.33 | 8.52% |
| 2026-03-05 | 35.15 | 36.05 | 33.85 | 35.03 | +0.98% | 18.20 | 8.23% |
| 2026-03-04 | 32.01 | 36.25 | 32.01 | 34.69 | +4.24% | 21.14 | 9.45% |
| 2026-03-03 | 36.32 | 36.89 | 33.28 | 33.28 | -10.01% | 22.45 | 10.23% |
| 2026-03-02 | 37.80 | 38.83 | 36.00 | 36.98 | -1.39% | 32.75 | 13.71% |
| 2026-02-27 | 36.79 | 39.14 | 36.50 | 37.50 | +3.76% | 38.76 | 16.10% |
| 2026-02-26 | 32.80 | 36.14 | 32.43 | 36.14 | +10.02% | 33.20 | 14.74% |
| 2026-02-25 | 32.04 | 33.25 | 31.51 | 32.85 | +2.50% | 12.66 | 6.08% |
| 2026-02-24 | 31.80 | 33.04 | 31.80 | 32.05 | +1.58% | 10.56 | 5.11% |