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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 22.37 | 22.71 | 21.40 | 21.65 | -5.21% | 2.15 | 2.27% |
| 2026-03-20 | 23.79 | 23.94 | 22.84 | 22.84 | -3.55% | 1.37 | 1.38% |
| 2026-03-19 | 23.95 | 24.04 | 23.60 | 23.68 | -2.43% | 1.34 | 1.31% |
| 2026-03-18 | 23.88 | 24.28 | 23.65 | 24.27 | +1.89% | 1.70 | 1.65% |
| 2026-03-17 | 24.46 | 24.50 | 23.80 | 23.82 | -2.38% | 1.36 | 1.32% |
| 2026-03-16 | 24.19 | 24.65 | 24.04 | 24.40 | +0.83% | 1.29 | 1.24% |
| 2026-03-13 | 24.81 | 24.98 | 24.15 | 24.20 | -3.28% | 1.89 | 1.80% |
| 2026-03-12 | 25.80 | 25.80 | 24.80 | 25.02 | -2.83% | 2.22 | 2.06% |
| 2026-03-11 | 26.10 | 26.25 | 25.74 | 25.75 | -1.27% | 1.93 | 1.74% |
| 2026-03-10 | 25.82 | 26.35 | 25.74 | 26.08 | +1.95% | 2.10 | 1.88% |
| 2026-03-09 | 25.61 | 25.72 | 25.07 | 25.58 | -1.46% | 2.13 | 1.96% |
| 2026-03-06 | 25.80 | 26.26 | 25.71 | 25.96 | 0.00% | 1.87 | 1.69% |
| 2026-03-05 | 26.11 | 26.36 | 25.62 | 25.96 | 0.00% | 2.44 | 2.20% |
| 2026-03-04 | 25.10 | 26.06 | 25.01 | 25.96 | +0.74% | 2.30 | 2.09% |
| 2026-03-03 | 27.81 | 27.85 | 25.76 | 25.77 | -7.30% | 4.54 | 4.00% |
| 2026-03-02 | 28.28 | 28.28 | 27.33 | 27.80 | +1.46% | 5.59 | 4.69% |
| 2026-02-27 | 27.11 | 27.79 | 27.04 | 27.40 | +1.11% | 4.39 | 3.74% |
| 2026-02-26 | 26.88 | 27.24 | 26.70 | 27.10 | +0.48% | 2.79 | 2.41% |
| 2026-02-25 | 26.27 | 27.08 | 26.17 | 26.97 | +2.66% | 3.13 | 2.74% |
| 2026-02-24 | 26.20 | 26.57 | 26.06 | 26.27 | +0.73% | 2.21 | 1.96% |