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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 26.33 | 26.65 | 26.08 | 26.08 | -0.72% | 2.34 | 2.08% |
| 2026-02-12 | 26.60 | 26.68 | 26.20 | 26.27 | -1.31% | 2.21 | 1.96% |
| 2026-02-11 | 27.12 | 27.20 | 26.61 | 26.62 | -1.66% | 2.77 | 2.41% |
| 2026-02-10 | 27.38 | 27.38 | 26.58 | 27.07 | -1.13% | 3.25 | 2.81% |
| 2026-02-09 | 27.43 | 27.50 | 27.01 | 27.38 | +1.82% | 3.48 | 2.97% |
| 2026-02-06 | 27.01 | 27.46 | 26.85 | 26.89 | -0.52% | 3.35 | 2.89% |
| 2026-02-05 | 27.15 | 27.87 | 26.92 | 27.03 | -1.53% | 3.45 | 2.95% |
| 2026-02-04 | 27.20 | 27.84 | 27.03 | 27.45 | +0.22% | 3.98 | 3.39% |
| 2026-02-03 | 26.76 | 27.46 | 26.40 | 27.39 | +2.97% | 4.40 | 3.80% |
| 2026-02-02 | 26.90 | 27.35 | 26.60 | 26.60 | -0.93% | 2.65 | 2.30% |
| 2026-01-30 | 27.02 | 27.56 | 26.46 | 26.85 | -1.25% | 3.70 | 3.21% |
| 2026-01-29 | 26.98 | 27.84 | 26.69 | 27.19 | +0.26% | 4.38 | 3.74% |
| 2026-01-28 | 27.65 | 27.75 | 26.75 | 27.12 | -1.67% | 4.08 | 3.52% |
| 2026-01-27 | 26.82 | 27.60 | 26.51 | 27.58 | +0.91% | 4.51 | 3.89% |
| 2026-01-26 | 29.00 | 29.01 | 27.30 | 27.33 | -6.82% | 8.65 | 7.28% |
| 2026-01-23 | 28.18 | 29.67 | 27.95 | 29.33 | +4.08% | 11.13 | 8.96% |
| 2026-01-22 | 27.42 | 28.36 | 27.42 | 28.18 | +2.81% | 6.99 | 5.82% |
| 2026-01-21 | 27.50 | 27.89 | 27.21 | 27.41 | -1.69% | 6.33 | 5.39% |
| 2026-01-20 | 29.50 | 29.67 | 27.51 | 27.88 | -5.49% | 9.59 | 7.94% |
| 2026-01-19 | 29.51 | 30.20 | 29.45 | 29.50 | -1.30% | 7.80 | 6.12% |