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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 2.84 | 2.95 | 2.83 | 2.94 | +3.16% | 1.78 | 2.38% |
| 2025-05-23 | 2.86 | 2.87 | 2.83 | 2.85 | -0.35% | 0.69 | 0.94% |
| 2025-05-22 | 2.89 | 2.89 | 2.84 | 2.86 | -1.38% | 1.01 | 1.37% |
| 2025-05-21 | 2.90 | 2.94 | 2.89 | 2.90 | -0.68% | 0.96 | 1.28% |
| 2025-05-20 | 2.99 | 3.00 | 2.90 | 2.92 | -2.67% | 1.85 | 2.45% |
| 2025-05-19 | 2.93 | 3.05 | 2.92 | 3.00 | +2.39% | 2.43 | 3.15% |
| 2025-05-16 | 2.90 | 3.00 | 2.90 | 2.93 | -0.34% | 2.00 | 2.64% |
| 2025-05-15 | 3.04 | 3.08 | 2.93 | 2.94 | -2.33% | 3.46 | 4.48% |
| 2025-05-14 | 2.91 | 3.02 | 2.90 | 3.01 | +2.03% | 4.40 | 5.75% |
| 2025-05-13 | 2.89 | 2.95 | 2.82 | 2.95 | +3.15% | 2.65 | 3.57% |
| 2025-05-12 | 2.81 | 2.92 | 2.80 | 2.86 | +2.51% | 1.72 | 2.35% |
| 2025-05-09 | 2.83 | 2.84 | 2.76 | 2.79 | -1.41% | 1.00 | 1.39% |
| 2025-05-08 | 2.85 | 2.90 | 2.82 | 2.83 | -1.05% | 1.40 | 1.90% |
| 2025-05-07 | 2.85 | 2.90 | 2.81 | 2.86 | +1.42% | 1.60 | 2.19% |
| 2025-05-06 | 2.82 | 2.87 | 2.80 | 2.82 | +0.71% | 1.29 | 1.76% |