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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 20.06 | 20.87 | 19.65 | 20.68 | +4.08% | 3.49 | 4.01% |
| 2025-05-23 | 19.75 | 20.36 | 19.58 | 19.87 | +0.61% | 2.42 | 2.85% |
| 2025-05-22 | 19.95 | 20.22 | 19.71 | 19.75 | -1.40% | 2.05 | 2.41% |
| 2025-05-21 | 20.50 | 20.51 | 19.97 | 20.03 | -3.14% | 2.86 | 3.34% |
| 2025-05-20 | 20.62 | 21.20 | 20.28 | 20.68 | -2.31% | 5.81 | 6.62% |
| 2025-05-19 | 19.98 | 21.75 | 19.79 | 21.17 | +7.08% | 8.74 | 9.88% |
| 2025-05-16 | 19.45 | 20.51 | 19.20 | 19.77 | +1.65% | 4.45 | 5.22% |
| 2025-05-15 | 19.29 | 19.85 | 19.01 | 19.45 | +0.88% | 2.46 | 2.99% |
| 2025-05-14 | 19.45 | 19.80 | 19.09 | 19.28 | -1.43% | 1.77 | 2.15% |
| 2025-05-13 | 19.71 | 20.05 | 19.50 | 19.56 | -0.76% | 2.21 | 2.64% |
| 2025-05-12 | 19.20 | 19.91 | 19.19 | 19.71 | +1.55% | 3.33 | 4.00% |
| 2025-05-09 | 20.42 | 20.55 | 19.41 | 19.41 | -4.71% | 3.67 | 4.38% |
| 2025-05-08 | 19.85 | 20.50 | 19.75 | 20.37 | +2.62% | 3.80 | 4.44% |
| 2025-05-07 | 19.98 | 20.49 | 19.66 | 19.85 | +0.05% | 4.69 | 5.52% |
| 2025-05-06 | 19.12 | 19.97 | 19.12 | 19.84 | +4.09% | 3.97 | 4.75% |