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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 30.52 | 30.77 | 29.57 | 29.89 | -0.80% | 10.54 | 8.19% |
| 2026-01-15 | 30.60 | 31.28 | 29.41 | 30.13 | -3.77% | 14.82 | 11.50% |
| 2026-01-14 | 32.01 | 33.96 | 31.22 | 31.31 | -9.74% | 23.68 | 17.12% |
| 2026-01-13 | 37.08 | 37.08 | 34.69 | 34.69 | -9.99% | 15.59 | 10.40% |
| 2026-01-12 | 36.50 | 39.97 | 35.09 | 38.54 | +5.33% | 30.81 | 19.01% |
| 2026-01-09 | 34.01 | 37.68 | 33.30 | 36.59 | +6.68% | 35.85 | 24.07% |
| 2026-01-08 | 31.22 | 34.30 | 31.22 | 34.30 | +10.01% | 32.98 | 23.07% |
| 2026-01-07 | 29.15 | 32.61 | 29.10 | 31.18 | +3.66% | 25.25 | 19.01% |
| 2026-01-06 | 27.96 | 30.90 | 27.23 | 30.08 | +4.74% | 23.99 | 19.55% |
| 2026-01-05 | 30.13 | 30.13 | 27.60 | 28.72 | -4.68% | 26.16 | 21.52% |
| 2025-12-31 | 27.66 | 30.13 | 27.20 | 30.13 | +10.00% | 27.91 | 22.43% |
| 2025-12-30 | 25.60 | 28.67 | 25.40 | 27.39 | +5.10% | 24.22 | 20.61% |
| 2025-12-29 | 25.86 | 26.43 | 25.25 | 26.06 | -0.65% | 8.93 | 8.04% |
| 2025-12-26 | 26.16 | 26.54 | 25.60 | 26.23 | +0.27% | 14.80 | 13.26% |
| 2025-12-25 | 24.07 | 26.55 | 24.01 | 26.16 | +8.37% | 19.29 | 17.28% |
| 2025-12-24 | 22.87 | 24.33 | 22.72 | 24.14 | +3.21% | 8.74 | 8.58% |
| 2025-12-23 | 25.59 | 25.59 | 23.08 | 23.39 | -8.70% | 12.89 | 12.49% |
| 2025-12-22 | 26.18 | 26.55 | 25.55 | 25.62 | -2.06% | 9.93 | 8.96% |
| 2025-12-19 | 26.00 | 27.00 | 25.96 | 26.16 | +0.23% | 13.11 | 11.59% |
| 2025-12-18 | 27.80 | 28.38 | 26.10 | 26.10 | -3.48% | 21.52 | 18.59% |