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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.20 | 4.30 | 3.95 | 4.06 | -3.33% | 12.36 | 11.88% |
| 2025-07-21 | 4.02 | 4.51 | 3.90 | 4.20 | +2.44% | 21.97 | 20.34% |
| 2025-07-18 | 3.83 | 4.10 | 3.79 | 4.10 | +9.92% | 12.72 | 12.18% |
| 2025-07-17 | 3.39 | 3.73 | 3.38 | 3.73 | +10.03% | 6.11 | 6.50% |
| 2025-07-16 | 3.38 | 3.43 | 3.36 | 3.39 | -0.88% | 1.69 | 1.94% |
| 2025-07-15 | 3.50 | 3.72 | 3.37 | 3.42 | -2.56% | 3.94 | 4.40% |
| 2025-07-14 | 3.54 | 3.55 | 3.45 | 3.51 | -0.57% | 2.18 | 2.43% |
| 2025-07-11 | 3.52 | 3.55 | 3.48 | 3.53 | +0.28% | 1.95 | 2.15% |
| 2025-07-10 | 3.56 | 3.61 | 3.47 | 3.52 | -1.12% | 2.54 | 2.80% |
| 2025-07-09 | 3.68 | 3.70 | 3.54 | 3.56 | -3.52% | 3.96 | 4.27% |
| 2025-07-08 | 3.66 | 3.76 | 3.60 | 3.69 | +0.55% | 3.94 | 4.16% |
| 2025-07-07 | 3.69 | 3.75 | 3.65 | 3.67 | -1.61% | 5.16 | 5.43% |
| 2025-07-04 | 3.54 | 3.84 | 3.46 | 3.73 | +5.07% | 8.46 | 8.94% |
| 2025-07-03 | 3.61 | 3.68 | 3.52 | 3.55 | -0.28% | 5.07 | 5.52% |
| 2025-07-02 | 3.78 | 3.85 | 3.53 | 3.56 | -1.39% | 10.86 | 11.48% |
| 2025-07-01 | 3.29 | 3.61 | 3.29 | 3.61 | +10.06% | 7.36 | 8.05% |
| 2025-06-30 | 3.36 | 3.37 | 3.27 | 3.28 | -2.09% | 1.97 | 2.31% |
| 2025-06-27 | 3.33 | 3.40 | 3.30 | 3.35 | +0.30% | 1.97 | 2.28% |
| 2025-06-26 | 3.34 | 3.42 | 3.30 | 3.34 | -0.60% | 2.52 | 2.92% |
| 2025-06-25 | 3.37 | 3.48 | 3.34 | 3.36 | -0.59% | 3.10 | 3.55% |