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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 32.10 | 32.87 | 31.52 | 31.55 | -2.17% | 10.55 | 5.17% |
| 2026-02-12 | 33.01 | 33.28 | 32.01 | 32.25 | -4.84% | 16.52 | 7.99% |
| 2026-02-11 | 36.03 | 37.18 | 33.88 | 33.89 | -6.15% | 24.77 | 11.01% |
| 2026-02-10 | 36.68 | 37.26 | 33.50 | 36.11 | -1.61% | 29.85 | 13.29% |
| 2026-02-09 | 35.11 | 37.75 | 34.76 | 36.70 | +6.93% | 32.84 | 14.09% |
| 2026-02-06 | 35.00 | 36.02 | 34.20 | 34.32 | -4.53% | 14.60 | 6.55% |
| 2026-02-05 | 34.60 | 36.99 | 34.20 | 35.95 | +1.38% | 17.48 | 7.70% |
| 2026-02-04 | 36.93 | 37.77 | 34.96 | 35.46 | -4.81% | 24.40 | 10.56% |
| 2026-02-03 | 37.00 | 38.51 | 34.00 | 37.25 | +2.03% | 30.58 | 12.99% |
| 2026-02-02 | 37.21 | 39.39 | 36.50 | 36.51 | +0.38% | 24.36 | 10.14% |
| 2026-01-30 | 35.14 | 38.00 | 35.10 | 36.37 | +1.59% | 23.25 | 9.94% |
| 2026-01-29 | 34.21 | 36.58 | 34.16 | 35.80 | +4.50% | 20.99 | 9.23% |
| 2026-01-28 | 34.50 | 35.69 | 33.03 | 34.26 | +0.35% | 16.99 | 7.72% |
| 2026-01-27 | 32.00 | 34.34 | 31.50 | 34.14 | +5.14% | 17.60 | 8.31% |
| 2026-01-26 | 35.18 | 35.32 | 32.47 | 32.47 | -10.01% | 20.40 | 9.53% |
| 2026-01-23 | 32.80 | 36.30 | 31.69 | 36.08 | +9.17% | 31.25 | 14.03% |
| 2026-01-22 | 30.00 | 33.25 | 29.15 | 33.05 | +9.33% | 30.57 | 15.21% |
| 2026-01-21 | 31.00 | 31.95 | 30.12 | 30.23 | -9.68% | 33.41 | 17.03% |
| 2026-01-20 | 35.00 | 35.96 | 33.47 | 33.47 | -10.00% | 13.57 | 6.23% |
| 2026-01-19 | 37.19 | 37.46 | 37.19 | 37.19 | -10.00% | 12.28 | 5.17% |