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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.55 | 14.73 | 14.30 | 14.34 | -2.25% | 1.60 | 1.73% |
| 2025-10-21 | 14.30 | 14.98 | 14.22 | 14.67 | +3.16% | 2.52 | 2.68% |
| 2025-10-20 | 14.62 | 14.74 | 14.04 | 14.22 | -0.91% | 1.63 | 1.78% |
| 2025-10-17 | 14.95 | 15.27 | 14.30 | 14.35 | -4.46% | 2.27 | 2.40% |
| 2025-10-16 | 14.91 | 15.19 | 14.61 | 15.02 | +0.47% | 2.14 | 2.25% |
| 2025-10-15 | 14.89 | 14.99 | 14.56 | 14.95 | +0.40% | 1.57 | 1.66% |
| 2025-10-14 | 15.35 | 15.35 | 14.82 | 14.89 | -2.36% | 2.25 | 2.34% |
| 2025-10-13 | 14.70 | 15.38 | 14.60 | 15.25 | +0.99% | 2.71 | 2.80% |
| 2025-10-10 | 15.08 | 15.25 | 15.00 | 15.10 | -0.20% | 2.06 | 2.13% |
| 2025-10-09 | 14.88 | 15.25 | 14.69 | 15.13 | +1.54% | 2.52 | 2.63% |
| 2025-09-30 | 14.90 | 15.04 | 14.64 | 14.90 | -0.33% | 2.00 | 2.11% |
| 2025-09-29 | 14.83 | 14.99 | 14.72 | 14.95 | 0.00% | 1.63 | 1.72% |
| 2025-09-26 | 14.85 | 15.24 | 14.72 | 14.95 | +0.34% | 2.34 | 2.43% |
| 2025-09-25 | 15.17 | 15.17 | 14.89 | 14.90 | -1.19% | 2.02 | 2.12% |
| 2025-09-24 | 14.65 | 15.09 | 14.38 | 15.08 | +2.03% | 4.55 | 4.79% |
| 2025-09-23 | 14.78 | 14.80 | 14.35 | 14.78 | -0.40% | 2.69 | 2.90% |
| 2025-09-22 | 14.04 | 15.05 | 13.75 | 14.84 | +5.10% | 4.30 | 4.64% |
| 2025-09-19 | 13.95 | 14.23 | 13.94 | 14.12 | +0.64% | 1.14 | 1.27% |
| 2025-09-18 | 14.13 | 14.42 | 13.86 | 14.03 | -1.41% | 1.76 | 1.95% |
| 2025-09-17 | 14.32 | 14.42 | 14.12 | 14.23 | -0.63% | 1.06 | 1.17% |