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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.81 | 4.83 | 4.68 | 4.73 | -1.66% | 4.65 | 3.79% |
| 2025-08-18 | 4.56 | 4.88 | 4.51 | 4.81 | +5.48% | 5.96 | 4.89% |
| 2025-08-15 | 4.43 | 4.56 | 4.41 | 4.56 | +2.70% | 3.82 | 3.31% |
| 2025-08-14 | 4.50 | 4.57 | 4.43 | 4.44 | -2.42% | 4.28 | 3.69% |
| 2025-08-13 | 4.47 | 4.59 | 4.38 | 4.55 | +1.79% | 5.19 | 4.52% |
| 2025-08-12 | 4.41 | 4.51 | 4.37 | 4.47 | +1.82% | 5.09 | 4.45% |
| 2025-08-11 | 4.19 | 4.43 | 4.11 | 4.39 | +4.52% | 5.15 | 4.66% |
| 2025-08-08 | 4.18 | 4.30 | 4.17 | 4.20 | 0.00% | 3.20 | 2.94% |
| 2025-08-07 | 4.23 | 4.28 | 4.16 | 4.20 | -1.18% | 4.81 | 4.44% |
| 2025-08-06 | 4.15 | 4.28 | 4.10 | 4.25 | +2.16% | 6.06 | 5.60% |
| 2025-08-05 | 3.99 | 4.24 | 3.97 | 4.16 | +4.26% | 7.45 | 7.03% |
| 2025-08-04 | 3.84 | 3.99 | 3.81 | 3.99 | +3.91% | 5.15 | 5.09% |
| 2025-08-01 | 3.83 | 3.88 | 3.79 | 3.84 | +0.26% | 2.74 | 2.78% |
| 2025-07-31 | 3.87 | 3.89 | 3.79 | 3.83 | -1.03% | 3.14 | 3.18% |
| 2025-07-30 | 3.88 | 3.95 | 3.83 | 3.87 | -0.26% | 4.87 | 4.86% |
| 2025-07-29 | 3.82 | 3.88 | 3.77 | 3.88 | +0.78% | 4.15 | 4.23% |
| 2025-07-28 | 3.82 | 3.87 | 3.74 | 3.85 | +0.26% | 4.69 | 4.79% |
| 2025-07-25 | 4.06 | 4.11 | 3.82 | 3.84 | -3.76% | 7.50 | 7.50% |
| 2025-07-24 | 3.81 | 4.13 | 3.81 | 3.99 | +4.18% | 11.19 | 10.87% |
| 2025-07-23 | 4.01 | 4.09 | 3.80 | 3.83 | -5.67% | 10.96 | 10.88% |