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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.85 | 21.04 | 20.49 | 20.58 | -1.25% | 1.02 | 1.16% |
| 2025-11-18 | 21.32 | 21.33 | 20.70 | 20.84 | -2.43% | 1.30 | 1.46% |
| 2025-11-17 | 21.69 | 21.69 | 21.22 | 21.36 | -0.51% | 1.18 | 1.29% |
| 2025-11-14 | 21.31 | 21.68 | 21.18 | 21.47 | +0.75% | 1.65 | 1.80% |
| 2025-11-13 | 21.30 | 21.80 | 21.09 | 21.31 | -0.09% | 1.96 | 2.13% |
| 2025-11-12 | 21.30 | 21.42 | 20.90 | 21.33 | -0.14% | 1.38 | 1.53% |
| 2025-11-11 | 21.84 | 21.90 | 21.22 | 21.36 | -2.20% | 1.43 | 1.55% |
| 2025-11-10 | 22.17 | 22.34 | 21.69 | 21.84 | -0.73% | 1.42 | 1.51% |
| 2025-11-07 | 22.01 | 22.19 | 21.85 | 22.00 | -0.54% | 1.10 | 1.17% |
| 2025-11-06 | 22.12 | 22.35 | 22.06 | 22.12 | 0.00% | 0.99 | 1.04% |
| 2025-11-05 | 22.33 | 22.37 | 21.79 | 22.12 | -1.47% | 1.50 | 1.58% |
| 2025-11-04 | 22.46 | 23.07 | 22.22 | 22.45 | -0.71% | 1.47 | 1.52% |
| 2025-11-03 | 22.38 | 22.75 | 21.92 | 22.61 | +1.03% | 2.28 | 2.38% |
| 2025-10-31 | 22.20 | 22.47 | 22.08 | 22.38 | 0.00% | 1.36 | 1.43% |
| 2025-10-30 | 22.60 | 22.88 | 22.14 | 22.38 | -0.97% | 2.32 | 2.42% |
| 2025-10-29 | 22.65 | 23.04 | 22.56 | 22.60 | -0.53% | 2.06 | 2.12% |
| 2025-10-28 | 22.18 | 23.00 | 22.13 | 22.72 | +1.66% | 2.25 | 2.32% |
| 2025-10-27 | 22.07 | 22.66 | 22.01 | 22.35 | +0.13% | 2.42 | 2.54% |
| 2025-10-24 | 22.48 | 22.90 | 22.23 | 22.32 | +1.82% | 2.76 | 2.86% |
| 2025-10-23 | 21.56 | 21.99 | 20.79 | 21.92 | +1.06% | 2.21 | 2.42% |