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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 24.02 | 24.75 | 23.96 | 24.62 | +2.12% | 3.01 | 2.87% |
| 2025-09-15 | 23.49 | 24.83 | 23.40 | 24.11 | +2.64% | 2.90 | 2.80% |
| 2025-09-12 | 24.17 | 24.37 | 23.45 | 23.49 | -2.81% | 3.00 | 2.95% |
| 2025-09-11 | 23.50 | 24.20 | 23.50 | 24.17 | +2.89% | 4.01 | 3.91% |
| 2025-09-10 | 22.94 | 23.93 | 22.65 | 23.49 | +2.40% | 3.24 | 3.25% |
| 2025-09-09 | 22.46 | 24.08 | 22.26 | 22.94 | +2.09% | 4.45 | 4.49% |
| 2025-09-08 | 22.00 | 22.48 | 21.88 | 22.47 | +2.14% | 1.99 | 2.10% |
| 2025-09-05 | 21.85 | 22.00 | 21.53 | 22.00 | +0.50% | 1.36 | 1.46% |
| 2025-09-04 | 21.33 | 22.39 | 21.33 | 21.89 | -0.99% | 2.31 | 2.46% |
| 2025-09-03 | 23.19 | 23.47 | 22.04 | 22.11 | -4.66% | 2.50 | 2.58% |
| 2025-09-02 | 23.79 | 23.89 | 22.77 | 23.19 | -2.52% | 2.67 | 2.70% |
| 2025-09-01 | 24.10 | 24.30 | 23.72 | 23.79 | -1.82% | 2.04 | 1.99% |
| 2025-08-29 | 24.26 | 24.38 | 23.91 | 24.23 | -0.12% | 2.25 | 2.18% |
| 2025-08-28 | 24.06 | 24.55 | 22.65 | 24.26 | +1.00% | 4.55 | 4.51% |
| 2025-08-27 | 25.34 | 25.36 | 24.00 | 24.02 | -5.40% | 4.02 | 3.78% |
| 2025-08-26 | 25.61 | 25.82 | 25.18 | 25.39 | -0.82% | 3.59 | 3.30% |
| 2025-08-25 | 24.60 | 26.07 | 24.35 | 25.60 | +4.07% | 5.91 | 5.47% |
| 2025-08-22 | 24.46 | 24.88 | 24.07 | 24.60 | +0.57% | 3.77 | 3.59% |
| 2025-08-21 | 24.10 | 24.84 | 23.94 | 24.46 | +1.20% | 3.83 | 3.67% |
| 2025-08-20 | 24.07 | 24.45 | 23.91 | 24.17 | +0.42% | 3.00 | 2.90% |