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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 21.97 | 22.21 | 21.64 | 21.69 | -1.54% | 1.94 | 2.07% |
| 2025-10-21 | 21.43 | 22.20 | 21.31 | 22.03 | +2.80% | 2.88 | 3.07% |
| 2025-10-20 | 22.21 | 22.21 | 21.20 | 21.43 | -3.56% | 3.51 | 3.81% |
| 2025-10-17 | 23.90 | 24.10 | 22.22 | 22.22 | -10.00% | 5.54 | 5.62% |
| 2025-10-16 | 26.05 | 26.09 | 24.43 | 24.69 | -0.44% | 4.53 | 4.23% |
| 2025-10-15 | 24.70 | 25.16 | 24.39 | 24.80 | +0.40% | 3.07 | 2.90% |
| 2025-10-14 | 25.78 | 25.78 | 24.62 | 24.70 | -3.36% | 4.45 | 4.15% |
| 2025-10-13 | 23.30 | 26.60 | 23.21 | 25.56 | +5.71% | 8.48 | 7.82% |
| 2025-10-10 | 25.01 | 25.43 | 24.10 | 24.18 | -4.80% | 6.46 | 6.16% |
| 2025-10-09 | 25.98 | 26.40 | 25.01 | 25.40 | +5.83% | 10.00 | 9.05% |
| 2025-09-30 | 23.54 | 24.49 | 23.42 | 24.00 | +1.95% | 2.49 | 2.43% |
| 2025-09-29 | 23.50 | 23.63 | 23.05 | 23.54 | -0.34% | 1.58 | 1.57% |
| 2025-09-26 | 23.75 | 23.85 | 23.28 | 23.62 | -0.88% | 1.97 | 1.95% |
| 2025-09-25 | 23.63 | 23.98 | 23.63 | 23.83 | +0.13% | 1.33 | 1.30% |
| 2025-09-24 | 23.46 | 24.08 | 23.44 | 23.80 | +0.08% | 1.45 | 1.42% |
| 2025-09-23 | 24.25 | 24.54 | 23.11 | 23.78 | -0.71% | 2.49 | 2.46% |
| 2025-09-22 | 25.02 | 25.02 | 23.40 | 23.95 | -4.20% | 3.06 | 2.98% |
| 2025-09-19 | 25.28 | 25.94 | 24.60 | 25.00 | -1.11% | 3.83 | 3.56% |
| 2025-09-18 | 24.42 | 25.69 | 24.42 | 25.28 | +2.68% | 4.70 | 4.37% |
| 2025-09-17 | 24.68 | 24.75 | 24.32 | 24.62 | 0.00% | 1.77 | 1.69% |