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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.20 | 3.39 | 3.11 | 3.38 | +3.05% | 4.44 | 5.27% |
| 2025-06-23 | 3.29 | 3.34 | 3.19 | 3.28 | +3.14% | 2.57 | 3.07% |
| 2025-06-20 | 3.19 | 3.25 | 3.17 | 3.18 | -0.93% | 1.98 | 2.40% |
| 2025-06-19 | 3.29 | 3.39 | 3.20 | 3.21 | -3.02% | 3.15 | 3.72% |
| 2025-06-18 | 3.33 | 3.34 | 3.28 | 3.31 | 0.00% | 2.19 | 2.57% |
| 2025-06-17 | 3.32 | 3.35 | 3.25 | 3.31 | -0.30% | 2.90 | 3.40% |
| 2025-06-16 | 3.37 | 3.39 | 3.28 | 3.32 | -1.19% | 3.33 | 3.90% |
| 2025-06-13 | 3.50 | 3.55 | 3.36 | 3.36 | -3.72% | 5.21 | 5.91% |
| 2025-06-12 | 3.45 | 3.65 | 3.45 | 3.49 | -2.79% | 6.45 | 7.12% |
| 2025-06-11 | 3.70 | 3.99 | 3.55 | 3.59 | -2.97% | 12.34 | 12.86% |
| 2025-06-10 | 3.35 | 3.70 | 3.28 | 3.70 | +10.12% | 9.35 | 10.39% |
| 2025-06-09 | 3.26 | 3.40 | 3.24 | 3.36 | -0.59% | 6.35 | 7.38% |
| 2025-06-06 | 3.08 | 3.41 | 3.08 | 3.38 | +9.03% | 8.56 | 9.89% |
| 2025-06-05 | 3.13 | 3.13 | 3.08 | 3.10 | -0.96% | 1.32 | 1.65% |
| 2025-06-04 | 3.06 | 3.15 | 3.06 | 3.13 | +2.29% | 1.79 | 2.23% |
| 2025-06-03 | 3.02 | 3.14 | 2.98 | 3.06 | +0.99% | 1.98 | 2.53% |
| 2025-05-30 | 3.09 | 3.10 | 3.02 | 3.03 | -2.26% | 1.66 | 2.11% |
| 2025-05-29 | 2.96 | 3.13 | 2.95 | 3.10 | +4.03% | 3.42 | 4.33% |
| 2025-05-28 | 2.95 | 2.99 | 2.93 | 2.98 | +0.34% | 1.13 | 1.48% |
| 2025-05-27 | 2.95 | 2.97 | 2.89 | 2.97 | +1.02% | 1.15 | 1.52% |