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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 20.68 | 21.19 | 20.62 | 20.82 | +0.19% | 2.28 | 2.55% |
| 2025-07-21 | 20.69 | 20.83 | 20.47 | 20.78 | -0.05% | 1.98 | 2.25% |
| 2025-07-18 | 20.44 | 21.00 | 20.35 | 20.79 | +1.66% | 2.81 | 3.18% |
| 2025-07-17 | 20.34 | 20.52 | 20.15 | 20.45 | +0.59% | 1.55 | 1.78% |
| 2025-07-16 | 20.15 | 20.46 | 19.82 | 20.33 | +1.90% | 1.69 | 1.95% |
| 2025-07-15 | 20.00 | 20.12 | 19.76 | 19.95 | -0.70% | 1.07 | 1.26% |
| 2025-07-14 | 20.02 | 20.18 | 19.97 | 20.09 | +0.25% | 1.20 | 1.39% |
| 2025-07-11 | 19.85 | 20.10 | 19.81 | 20.04 | +0.35% | 1.20 | 1.41% |
| 2025-07-10 | 19.80 | 20.06 | 19.61 | 19.97 | +0.86% | 1.31 | 1.55% |
| 2025-07-09 | 20.06 | 20.16 | 19.80 | 19.80 | -1.59% | 1.61 | 1.88% |
| 2025-07-08 | 20.35 | 20.63 | 20.02 | 20.12 | -1.57% | 1.81 | 2.10% |
| 2025-07-07 | 20.10 | 20.60 | 19.99 | 20.44 | +1.19% | 1.61 | 1.86% |
| 2025-07-04 | 20.56 | 20.58 | 20.11 | 20.20 | -0.15% | 2.38 | 2.73% |
| 2025-07-03 | 20.15 | 20.56 | 20.08 | 20.23 | +0.40% | 1.30 | 1.51% |
| 2025-07-02 | 20.51 | 20.54 | 20.12 | 20.15 | -1.90% | 1.94 | 2.23% |
| 2025-07-01 | 20.64 | 20.75 | 20.29 | 20.54 | +0.24% | 2.96 | 3.38% |
| 2025-06-30 | 19.83 | 20.64 | 19.83 | 20.49 | +3.22% | 3.34 | 3.83% |
| 2025-06-27 | 19.75 | 20.44 | 19.70 | 19.85 | -0.15% | 2.71 | 3.16% |
| 2025-06-26 | 19.00 | 20.69 | 19.00 | 19.88 | +3.70% | 4.42 | 5.20% |
| 2025-06-25 | 18.83 | 19.28 | 18.75 | 19.17 | +1.91% | 1.44 | 1.76% |