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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 24.40 | 27.04 | 24.05 | 27.04 | +10.01% | 16.93 | 15.22% |
| 2025-12-16 | 25.00 | 25.42 | 23.50 | 24.58 | -3.49% | 9.31 | 8.93% |
| 2025-12-15 | 25.50 | 25.86 | 24.50 | 25.47 | -0.04% | 11.92 | 11.01% |
| 2025-12-12 | 24.48 | 25.52 | 24.20 | 25.48 | +3.70% | 14.17 | 13.23% |
| 2025-12-11 | 23.80 | 25.82 | 23.30 | 24.57 | +4.69% | 12.05 | 11.47% |
| 2025-12-10 | 23.21 | 24.15 | 23.10 | 23.47 | -0.80% | 6.80 | 6.71% |
| 2025-12-09 | 22.92 | 24.08 | 22.71 | 23.66 | +3.23% | 8.22 | 8.19% |
| 2025-12-08 | 23.05 | 23.74 | 22.89 | 22.92 | -0.04% | 8.38 | 8.40% |
| 2025-12-05 | 21.48 | 23.20 | 21.10 | 22.93 | +6.45% | 6.73 | 7.01% |
| 2025-12-04 | 20.79 | 22.14 | 20.73 | 21.54 | +2.33% | 3.13 | 3.39% |
| 2025-12-03 | 21.81 | 21.81 | 20.71 | 21.05 | -3.48% | 3.13 | 3.46% |
| 2025-12-02 | 21.38 | 22.30 | 21.33 | 21.81 | +1.73% | 3.30 | 3.54% |
| 2025-12-01 | 21.30 | 21.90 | 21.28 | 21.44 | +0.42% | 2.05 | 2.22% |
| 2025-11-28 | 20.69 | 21.49 | 20.56 | 21.35 | +3.04% | 1.92 | 2.13% |
| 2025-11-27 | 20.88 | 20.95 | 20.54 | 20.72 | -1.10% | 1.34 | 1.51% |
| 2025-11-26 | 21.50 | 21.96 | 20.90 | 20.95 | -2.33% | 1.86 | 2.06% |
| 2025-11-25 | 21.10 | 22.00 | 20.91 | 21.45 | +2.00% | 2.32 | 2.52% |
| 2025-11-24 | 20.11 | 21.16 | 20.11 | 21.03 | +5.31% | 2.57 | 2.90% |
| 2025-11-21 | 20.90 | 21.00 | 19.81 | 19.97 | -5.36% | 2.16 | 2.49% |
| 2025-11-20 | 20.67 | 21.40 | 20.55 | 21.10 | +2.53% | 1.85 | 2.07% |