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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 44.80 | 45.68 | 40.16 | 41.32 | -6.28% | 35.29 | 13.01% |
| 2026-01-15 | 46.80 | 49.99 | 44.09 | 44.09 | -10.00% | 41.84 | 14.19% |
| 2026-01-14 | 45.88 | 49.00 | 45.50 | 48.99 | +7.01% | 48.65 | 15.98% |
| 2026-01-13 | 48.08 | 49.00 | 44.64 | 45.78 | -7.70% | 42.36 | 14.27% |
| 2026-01-12 | 46.00 | 50.88 | 45.00 | 49.60 | +6.90% | 50.21 | 16.26% |
| 2026-01-09 | 47.33 | 49.88 | 45.80 | 46.40 | -1.96% | 44.78 | 14.69% |
| 2026-01-08 | 44.87 | 48.00 | 44.80 | 47.33 | +4.48% | 44.46 | 14.93% |
| 2026-01-07 | 44.00 | 46.45 | 43.20 | 45.30 | -0.11% | 38.26 | 13.30% |
| 2026-01-06 | 44.50 | 47.05 | 41.80 | 45.35 | -0.74% | 51.37 | 18.18% |
| 2026-01-05 | 46.70 | 48.30 | 44.32 | 45.69 | -6.70% | 55.66 | 18.89% |
| 2025-12-31 | 47.90 | 49.87 | 47.76 | 48.97 | +0.45% | 71.21 | 22.86% |
| 2025-12-30 | 45.26 | 48.96 | 45.23 | 48.75 | +3.86% | 71.32 | 23.67% |
| 2025-12-29 | 44.16 | 47.21 | 42.41 | 46.94 | +3.39% | 64.98 | 22.68% |
| 2025-12-26 | 43.15 | 46.70 | 42.62 | 45.40 | +4.92% | 67.92 | 23.62% |
| 2025-12-25 | 41.47 | 44.96 | 40.62 | 43.27 | +3.52% | 69.28 | 25.29% |
| 2025-12-24 | 37.50 | 41.80 | 37.50 | 41.80 | +10.00% | 60.40 | 23.50% |
| 2025-12-23 | 37.14 | 40.50 | 35.02 | 38.00 | +2.34% | 60.87 | 25.10% |
| 2025-12-22 | 38.00 | 39.15 | 36.64 | 37.13 | -3.86% | 40.57 | 16.88% |
| 2025-12-19 | 36.50 | 39.30 | 36.50 | 38.62 | +5.81% | 52.42 | 21.47% |
| 2025-12-18 | 36.20 | 37.97 | 35.85 | 36.50 | +0.83% | 42.78 | 18.13% |