海航科技 sh.600751
3.45
-2.54%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.55 | 3.57 | 3.42 | 3.45 | -2.54% | 1.59 | 1.78% |
| 2026-05-21 | 3.70 | 3.73 | 3.53 | 3.54 | -4.07% | 1.88 | 2.02% |
| 2026-05-20 | 3.68 | 3.75 | 3.65 | 3.69 | -0.54% | 1.42 | 1.50% |
| 2026-05-19 | 3.70 | 3.76 | 3.62 | 3.71 | +0.27% | 1.45 | 1.53% |
| 2026-05-18 | 3.64 | 3.72 | 3.63 | 3.70 | +1.93% | 1.41 | 1.49% |
| 2026-05-15 | 3.76 | 3.78 | 3.59 | 3.63 | -3.46% | 2.51 | 2.67% |
| 2026-05-14 | 3.87 | 3.87 | 3.76 | 3.76 | -3.09% | 1.69 | 1.72% |
| 2026-05-13 | 3.79 | 3.94 | 3.75 | 3.88 | +2.11% | 2.56 | 2.58% |
| 2026-05-12 | 3.90 | 3.91 | 3.77 | 3.80 | -2.56% | 1.91 | 1.94% |
| 2026-05-11 | 3.98 | 4.01 | 3.88 | 3.90 | -2.01% | 2.58 | 2.55% |
| 2026-05-08 | 3.76 | 4.03 | 3.73 | 3.98 | +5.85% | 3.84 | 3.83% |
| 2026-05-07 | 3.68 | 3.81 | 3.66 | 3.76 | +2.73% | 2.10 | 2.20% |
| 2026-05-06 | 3.70 | 3.72 | 3.64 | 3.66 | -0.54% | 1.64 | 1.73% |
| 2026-04-30 | 3.76 | 3.80 | 3.66 | 3.68 | -2.65% | 1.84 | 1.92% |
| 2026-04-29 | 3.72 | 3.84 | 3.72 | 3.78 | +1.07% | 1.45 | 1.48% |
| 2026-04-28 | 3.68 | 3.80 | 3.66 | 3.74 | +1.63% | 1.47 | 1.53% |
| 2026-04-27 | 3.69 | 3.72 | 3.65 | 3.68 | +0.27% | 1.04 | 1.10% |
| 2026-04-24 | 3.68 | 3.69 | 3.59 | 3.67 | 0.00% | 1.15 | 1.22% |
| 2026-04-23 | 3.78 | 3.78 | 3.65 | 3.67 | -2.65% | 1.50 | 1.58% |
| 2026-04-22 | 3.80 | 3.83 | 3.76 | 3.77 | -0.79% | 1.16 | 1.20% |