航天晨光 sh.600501
20.70
-2.27%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 21.35 | 21.39 | 20.30 | 20.70 | -2.27% | 1.95 | 2.20% |
| 2026-05-21 | 22.10 | 22.32 | 21.15 | 21.18 | -4.21% | 1.93 | 2.07% |
| 2026-05-20 | 22.60 | 22.70 | 22.06 | 22.11 | -2.94% | 1.39 | 1.46% |
| 2026-05-19 | 23.10 | 23.10 | 22.33 | 22.78 | -0.65% | 1.48 | 1.53% |
| 2026-05-18 | 22.80 | 23.25 | 22.68 | 22.93 | +0.17% | 1.33 | 1.35% |
| 2026-05-15 | 23.00 | 23.28 | 22.70 | 22.89 | -0.65% | 1.71 | 1.74% |
| 2026-05-14 | 24.44 | 24.49 | 23.04 | 23.04 | -5.57% | 2.36 | 2.33% |
| 2026-05-13 | 24.21 | 24.54 | 24.05 | 24.40 | -0.08% | 1.75 | 1.69% |
| 2026-05-12 | 24.78 | 25.16 | 24.30 | 24.42 | -1.45% | 2.39 | 2.27% |
| 2026-05-11 | 25.02 | 25.42 | 24.66 | 24.78 | -0.56% | 3.80 | 3.56% |
| 2026-05-08 | 23.86 | 24.98 | 23.60 | 24.92 | +4.36% | 4.23 | 4.04% |
| 2026-05-07 | 23.80 | 23.99 | 23.63 | 23.88 | +0.38% | 1.86 | 1.83% |
| 2026-05-06 | 23.90 | 24.11 | 23.66 | 23.79 | +0.76% | 2.28 | 2.23% |
| 2026-04-30 | 22.78 | 23.84 | 22.76 | 23.61 | +2.16% | 2.34 | 2.34% |
| 2026-04-29 | 23.00 | 23.37 | 22.90 | 23.11 | -0.22% | 1.24 | 1.25% |
| 2026-04-28 | 23.40 | 23.50 | 22.85 | 23.16 | -1.03% | 1.50 | 1.52% |
| 2026-04-27 | 23.00 | 23.86 | 23.00 | 23.40 | +2.50% | 2.19 | 2.19% |
| 2026-04-24 | 23.22 | 23.37 | 22.79 | 22.83 | -2.39% | 1.39 | 1.42% |
| 2026-04-23 | 23.82 | 23.86 | 23.30 | 23.39 | -2.09% | 1.53 | 1.52% |
| 2026-04-22 | 23.85 | 23.99 | 23.54 | 23.89 | -0.46% | 1.63 | 1.60% |