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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 37.75 | 38.15 | 36.00 | 36.20 | -8.01% | 43.65 | 18.49% |
| 2025-12-16 | 36.80 | 41.15 | 35.62 | 39.35 | +3.28% | 58.98 | 23.94% |
| 2025-12-15 | 39.00 | 39.93 | 36.37 | 38.10 | -5.03% | 59.94 | 24.35% |
| 2025-12-12 | 36.47 | 40.12 | 36.01 | 40.12 | +10.01% | 59.53 | 24.19% |
| 2025-12-11 | 33.81 | 36.47 | 32.02 | 36.47 | +10.02% | 62.91 | 28.32% |
| 2025-12-10 | 31.05 | 34.20 | 30.36 | 33.15 | +3.56% | 53.60 | 25.81% |
| 2025-12-09 | 30.29 | 33.85 | 28.60 | 32.01 | +3.12% | 63.46 | 32.59% |
| 2025-12-08 | 29.92 | 31.04 | 29.18 | 31.04 | +9.99% | 38.99 | 19.92% |
| 2025-12-05 | 25.05 | 28.22 | 24.85 | 28.22 | +10.02% | 43.87 | 26.23% |
| 2025-12-04 | 24.35 | 27.49 | 23.91 | 25.65 | -0.19% | 49.18 | 29.78% |
| 2025-12-03 | 23.00 | 26.55 | 21.73 | 25.70 | +6.46% | 51.30 | 32.78% |
| 2025-12-02 | 22.26 | 25.20 | 22.26 | 24.14 | +4.73% | 34.29 | 22.44% |
| 2025-12-01 | 23.41 | 25.42 | 22.82 | 23.05 | -3.15% | 35.49 | 23.10% |
| 2025-11-28 | 22.00 | 24.50 | 21.56 | 23.80 | +6.49% | 39.09 | 26.62% |
| 2025-11-27 | 21.64 | 23.28 | 19.61 | 22.35 | +2.57% | 34.55 | 25.84% |
| 2025-11-26 | 22.60 | 23.96 | 20.80 | 21.79 | +0.05% | 39.16 | 27.50% |
| 2025-11-25 | 21.78 | 21.78 | 20.51 | 21.78 | +10.00% | 18.58 | 13.49% |
| 2025-11-24 | 19.21 | 19.80 | 19.20 | 19.80 | +10.00% | 4.08 | 3.25% |
| 2025-11-21 | 17.90 | 19.70 | 17.62 | 18.00 | +0.50% | 19.30 | 16.17% |
| 2025-11-20 | 16.26 | 17.91 | 16.20 | 17.91 | +10.01% | 7.60 | 6.78% |