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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 18.60 | 18.86 | 18.50 | 18.81 | +0.43% | 1.03 | 1.29% |
| 2025-06-23 | 18.01 | 18.78 | 18.01 | 18.73 | +3.31% | 1.30 | 1.65% |
| 2025-06-20 | 18.45 | 18.54 | 18.08 | 18.13 | -1.95% | 1.02 | 1.31% |
| 2025-06-19 | 19.11 | 19.32 | 18.38 | 18.49 | -4.35% | 2.04 | 2.55% |
| 2025-06-18 | 19.56 | 19.76 | 19.29 | 19.33 | -1.18% | 1.36 | 1.63% |
| 2025-06-17 | 19.57 | 19.66 | 19.20 | 19.56 | -0.26% | 1.50 | 1.80% |
| 2025-06-16 | 19.53 | 19.88 | 19.46 | 19.61 | -0.36% | 1.50 | 1.79% |
| 2025-06-13 | 19.85 | 20.20 | 19.55 | 19.68 | -0.91% | 2.70 | 3.20% |
| 2025-06-12 | 20.00 | 20.24 | 19.81 | 19.86 | -0.85% | 1.57 | 1.84% |
| 2025-06-11 | 20.18 | 20.29 | 19.92 | 20.03 | -0.84% | 2.03 | 2.36% |
| 2025-06-10 | 19.55 | 20.56 | 19.45 | 20.20 | +3.01% | 4.38 | 5.06% |
| 2025-06-09 | 19.03 | 19.77 | 19.03 | 19.61 | +2.83% | 2.19 | 2.65% |
| 2025-06-06 | 19.05 | 19.49 | 18.90 | 19.07 | +0.16% | 1.65 | 2.02% |
| 2025-06-05 | 18.74 | 19.15 | 18.70 | 19.04 | +1.22% | 1.46 | 1.80% |
| 2025-06-04 | 19.25 | 19.25 | 18.80 | 18.81 | -0.90% | 2.05 | 2.53% |
| 2025-06-03 | 18.60 | 19.18 | 18.43 | 18.98 | -5.15% | 3.95 | 4.91% |
| 2025-05-30 | 20.90 | 21.20 | 19.95 | 20.01 | -2.39% | 3.16 | 3.67% |
| 2025-05-29 | 19.87 | 21.15 | 19.62 | 20.50 | +2.76% | 4.30 | 4.93% |
| 2025-05-28 | 20.16 | 20.52 | 19.95 | 19.95 | -1.04% | 2.37 | 2.76% |
| 2025-05-27 | 20.50 | 20.50 | 19.93 | 20.16 | -2.51% | 2.51 | 2.94% |