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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.01 | 14.40 | 13.88 | 14.32 | +2.21% | 1.78 | 1.97% |
| 2025-09-15 | 14.19 | 14.25 | 14.01 | 14.01 | -2.37% | 1.42 | 1.58% |
| 2025-09-12 | 14.43 | 14.53 | 14.31 | 14.35 | -0.90% | 1.51 | 1.65% |
| 2025-09-11 | 14.30 | 14.68 | 14.10 | 14.48 | +1.76% | 2.57 | 2.78% |
| 2025-09-10 | 14.32 | 14.51 | 14.20 | 14.23 | -1.39% | 1.63 | 1.79% |
| 2025-09-09 | 14.20 | 14.88 | 13.90 | 14.43 | +1.48% | 4.35 | 4.73% |
| 2025-09-08 | 13.53 | 14.43 | 13.28 | 14.22 | +6.12% | 3.69 | 4.18% |
| 2025-09-05 | 13.40 | 13.47 | 13.18 | 13.40 | -0.52% | 1.81 | 2.12% |
| 2025-09-04 | 13.54 | 13.77 | 13.15 | 13.47 | +0.22% | 2.26 | 2.63% |
| 2025-09-03 | 14.25 | 14.31 | 13.41 | 13.44 | -5.68% | 2.81 | 3.20% |
| 2025-09-02 | 14.50 | 14.56 | 13.87 | 14.25 | -1.79% | 3.18 | 3.53% |
| 2025-09-01 | 15.03 | 15.03 | 14.43 | 14.51 | -3.46% | 3.46 | 3.72% |
| 2025-08-29 | 14.90 | 15.08 | 14.75 | 15.03 | 0.00% | 2.63 | 2.76% |
| 2025-08-28 | 14.64 | 15.04 | 14.18 | 15.03 | +3.23% | 4.71 | 5.00% |
| 2025-08-27 | 15.47 | 15.60 | 14.48 | 14.56 | -5.94% | 5.08 | 5.28% |
| 2025-08-26 | 15.58 | 15.75 | 15.20 | 15.48 | -0.32% | 4.73 | 4.78% |
| 2025-08-25 | 14.97 | 15.57 | 14.86 | 15.53 | +3.95% | 7.39 | 7.57% |
| 2025-08-22 | 14.95 | 14.95 | 14.44 | 14.94 | +0.61% | 4.67 | 4.98% |
| 2025-08-21 | 14.79 | 15.01 | 14.71 | 14.85 | 0.00% | 2.70 | 2.84% |
| 2025-08-20 | 14.75 | 15.05 | 14.65 | 14.85 | +0.61% | 3.14 | 3.32% |