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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.42 | 16.62 | 16.10 | 16.28 | -1.21% | 2.57 | 2.47% |
| 2025-11-18 | 16.74 | 16.93 | 15.91 | 16.48 | -2.77% | 4.22 | 4.04% |
| 2025-11-17 | 16.77 | 17.59 | 16.39 | 16.95 | +2.11% | 5.88 | 5.46% |
| 2025-11-14 | 16.62 | 16.99 | 16.41 | 16.60 | -1.43% | 2.58 | 2.42% |
| 2025-11-13 | 16.90 | 17.18 | 16.57 | 16.84 | -1.23% | 5.04 | 4.68% |
| 2025-11-12 | 16.31 | 17.22 | 16.03 | 17.05 | +3.40% | 6.48 | 6.11% |
| 2025-11-11 | 15.74 | 17.04 | 15.60 | 16.49 | +4.83% | 7.66 | 7.25% |
| 2025-11-10 | 16.07 | 16.22 | 15.59 | 15.73 | -1.26% | 3.39 | 3.35% |
| 2025-11-07 | 15.05 | 16.00 | 15.05 | 15.93 | +5.15% | 6.26 | 6.22% |
| 2025-11-06 | 15.08 | 15.28 | 14.98 | 15.15 | -0.26% | 1.65 | 1.71% |
| 2025-11-05 | 15.20 | 15.28 | 15.06 | 15.19 | -0.59% | 1.28 | 1.32% |
| 2025-11-04 | 15.50 | 15.51 | 15.11 | 15.28 | -2.11% | 1.88 | 1.93% |
| 2025-11-03 | 15.30 | 15.65 | 15.11 | 15.61 | +2.03% | 2.67 | 2.72% |
| 2025-10-31 | 15.20 | 15.66 | 15.04 | 15.30 | +0.53% | 2.48 | 2.53% |
| 2025-10-30 | 15.42 | 15.52 | 15.19 | 15.22 | -1.55% | 2.04 | 2.09% |
| 2025-10-29 | 15.55 | 15.69 | 15.40 | 15.46 | -1.02% | 2.28 | 2.30% |
| 2025-10-28 | 15.19 | 15.95 | 15.15 | 15.62 | +2.49% | 3.92 | 3.93% |
| 2025-10-27 | 15.00 | 15.40 | 15.00 | 15.24 | -0.13% | 3.10 | 3.19% |
| 2025-10-24 | 15.90 | 16.00 | 15.24 | 15.26 | +1.26% | 5.23 | 5.28% |
| 2025-10-23 | 14.34 | 15.35 | 13.78 | 15.07 | +5.09% | 3.92 | 4.17% |