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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.88 | 3.91 | 3.77 | 3.80 | -2.06% | 1.28 | 1.30% |
| 2026-04-20 | 3.83 | 3.93 | 3.79 | 3.88 | +1.04% | 1.48 | 1.48% |
| 2026-04-17 | 3.77 | 3.87 | 3.68 | 3.84 | +1.32% | 2.17 | 2.24% |
| 2026-04-16 | 3.76 | 3.80 | 3.70 | 3.79 | +0.80% | 1.19 | 1.23% |
| 2026-04-15 | 3.70 | 3.80 | 3.64 | 3.76 | +2.45% | 1.79 | 1.87% |
| 2026-04-14 | 3.69 | 3.71 | 3.61 | 3.67 | 0.00% | 1.38 | 1.47% |
| 2026-04-13 | 3.75 | 3.76 | 3.63 | 3.67 | -2.13% | 1.68 | 1.78% |
| 2026-04-10 | 3.88 | 3.88 | 3.74 | 3.75 | -2.60% | 2.07 | 2.12% |
| 2026-04-09 | 3.94 | 3.97 | 3.84 | 3.85 | -2.53% | 1.58 | 1.58% |
| 2026-04-08 | 3.96 | 4.01 | 3.89 | 3.95 | +2.07% | 2.06 | 2.03% |
| 2026-04-07 | 3.84 | 3.91 | 3.79 | 3.87 | +1.04% | 1.00 | 1.01% |
| 2026-04-03 | 3.99 | 4.01 | 3.83 | 3.83 | -4.01% | 1.65 | 1.65% |
| 2026-04-02 | 4.02 | 4.10 | 3.94 | 3.99 | -1.48% | 1.76 | 1.70% |
| 2026-04-01 | 4.02 | 4.10 | 3.98 | 4.05 | +2.53% | 2.26 | 2.18% |
| 2026-03-31 | 3.91 | 3.98 | 3.87 | 3.95 | +0.77% | 1.77 | 1.75% |
| 2026-03-30 | 3.86 | 3.93 | 3.78 | 3.92 | -0.25% | 1.52 | 1.53% |
| 2026-03-27 | 3.86 | 3.94 | 3.84 | 3.93 | +1.03% | 1.35 | 1.34% |
| 2026-03-26 | 3.89 | 3.96 | 3.83 | 3.89 | 0.00% | 1.72 | 1.72% |
| 2026-03-25 | 3.88 | 3.99 | 3.83 | 3.89 | +0.52% | 2.30 | 2.28% |
| 2026-03-24 | 3.69 | 3.90 | 3.64 | 3.87 | +7.20% | 3.29 | 3.38% |