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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 24.63 | 24.63 | 23.83 | 24.00 | -1.80% | 2.55 | 2.47% |
| 2026-04-20 | 23.55 | 24.55 | 23.35 | 24.44 | +3.69% | 3.40 | 3.28% |
| 2026-04-17 | 23.14 | 23.65 | 23.00 | 23.57 | +1.16% | 2.09 | 2.09% |
| 2026-04-16 | 23.60 | 23.71 | 23.24 | 23.30 | -0.17% | 1.96 | 1.95% |
| 2026-04-15 | 23.49 | 23.95 | 23.19 | 23.34 | -0.04% | 2.87 | 2.85% |
| 2026-04-14 | 22.81 | 23.35 | 22.60 | 23.35 | +2.37% | 2.55 | 2.58% |
| 2026-04-13 | 22.45 | 23.22 | 22.22 | 22.81 | +1.65% | 1.98 | 2.03% |
| 2026-04-10 | 22.75 | 22.75 | 22.33 | 22.44 | -0.36% | 1.93 | 2.00% |
| 2026-04-09 | 22.24 | 23.48 | 21.83 | 22.52 | +0.85% | 3.14 | 3.25% |
| 2026-04-08 | 21.55 | 22.36 | 21.55 | 22.33 | +5.28% | 1.64 | 1.75% |
| 2026-04-07 | 21.27 | 21.50 | 20.97 | 21.21 | -0.33% | 0.97 | 1.07% |
| 2026-04-03 | 22.00 | 22.25 | 21.25 | 21.28 | -3.36% | 1.11 | 1.21% |
| 2026-04-02 | 22.35 | 22.51 | 21.88 | 22.02 | -1.56% | 1.12 | 1.19% |
| 2026-04-01 | 23.09 | 23.14 | 22.19 | 22.37 | -1.45% | 1.82 | 1.89% |
| 2026-03-31 | 22.42 | 23.29 | 22.32 | 22.70 | +1.25% | 2.43 | 2.48% |
| 2026-03-30 | 21.77 | 22.47 | 21.71 | 22.42 | +1.45% | 1.32 | 1.39% |
| 2026-03-27 | 21.63 | 22.14 | 21.55 | 22.10 | +1.19% | 1.05 | 1.12% |
| 2026-03-26 | 22.38 | 22.50 | 21.71 | 21.84 | -2.02% | 1.25 | 1.32% |
| 2026-03-25 | 21.99 | 22.38 | 21.99 | 22.29 | +1.55% | 1.22 | 1.29% |
| 2026-03-24 | 22.25 | 22.28 | 21.31 | 21.95 | +1.39% | 1.59 | 1.71% |