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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 24.52 | 24.58 | 23.90 | 24.07 | -1.84% | 3.12 | 3.02% |
| 2025-08-18 | 24.54 | 24.90 | 24.29 | 24.52 | -0.28% | 3.66 | 3.49% |
| 2025-08-15 | 24.71 | 25.00 | 24.40 | 24.59 | -1.68% | 4.15 | 3.95% |
| 2025-08-14 | 26.60 | 26.72 | 25.00 | 25.01 | -5.98% | 6.39 | 5.85% |
| 2025-08-13 | 25.53 | 26.85 | 25.50 | 26.60 | +2.39% | 6.58 | 5.84% |
| 2025-08-12 | 26.33 | 27.03 | 25.81 | 25.98 | -1.33% | 7.00 | 6.25% |
| 2025-08-11 | 24.95 | 27.31 | 24.60 | 26.33 | +6.04% | 10.24 | 9.05% |
| 2025-08-08 | 23.68 | 25.16 | 23.68 | 24.83 | +3.72% | 6.28 | 5.93% |
| 2025-08-07 | 24.17 | 24.37 | 23.63 | 23.94 | -1.20% | 4.60 | 4.50% |
| 2025-08-06 | 23.55 | 24.55 | 23.35 | 24.23 | +2.24% | 5.57 | 5.39% |
| 2025-08-05 | 23.43 | 24.10 | 23.27 | 23.70 | +0.59% | 5.57 | 5.52% |
| 2025-08-04 | 22.99 | 23.80 | 22.91 | 23.56 | +1.64% | 5.96 | 5.95% |
| 2025-08-01 | 24.59 | 24.70 | 22.58 | 23.18 | -2.48% | 10.13 | 10.11% |
| 2025-07-31 | 21.61 | 23.77 | 21.40 | 23.77 | +10.00% | 5.70 | 5.69% |
| 2025-07-30 | 21.45 | 22.29 | 21.27 | 21.61 | +0.75% | 3.70 | 3.99% |
| 2025-07-29 | 21.06 | 21.74 | 20.92 | 21.45 | +1.32% | 2.68 | 2.93% |
| 2025-07-28 | 20.93 | 21.36 | 20.87 | 21.17 | +1.24% | 2.08 | 2.30% |
| 2025-07-25 | 20.71 | 21.00 | 20.58 | 20.91 | +0.97% | 1.97 | 2.21% |
| 2025-07-24 | 20.60 | 20.95 | 20.45 | 20.71 | +0.58% | 1.85 | 2.09% |
| 2025-07-23 | 20.88 | 21.26 | 20.52 | 20.59 | -1.10% | 2.21 | 2.48% |