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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.92 | 3.97 | 3.57 | 3.61 | -6.96% | 3.45 | 3.57% |
| 2026-03-20 | 4.05 | 4.12 | 3.88 | 3.88 | -3.48% | 3.01 | 2.95% |
| 2026-03-19 | 4.14 | 4.15 | 4.01 | 4.02 | -3.60% | 2.89 | 2.77% |
| 2026-03-18 | 4.32 | 4.33 | 4.13 | 4.17 | -2.80% | 3.69 | 3.44% |
| 2026-03-17 | 4.29 | 4.41 | 4.22 | 4.29 | -0.69% | 6.88 | 6.16% |
| 2026-03-16 | 3.92 | 4.32 | 3.92 | 4.32 | +9.92% | 5.53 | 5.12% |
| 2026-03-13 | 3.97 | 4.11 | 3.92 | 3.93 | -1.50% | 2.57 | 2.49% |
| 2026-03-12 | 4.01 | 4.05 | 3.95 | 3.99 | -0.75% | 1.69 | 1.65% |
| 2026-03-11 | 4.02 | 4.06 | 3.97 | 4.02 | 0.00% | 1.58 | 1.54% |
| 2026-03-10 | 3.96 | 4.11 | 3.95 | 4.02 | +2.03% | 2.29 | 2.20% |
| 2026-03-09 | 4.08 | 4.12 | 3.89 | 3.94 | -3.90% | 2.59 | 2.53% |
| 2026-03-06 | 4.07 | 4.11 | 3.97 | 4.10 | 0.00% | 1.79 | 1.72% |
| 2026-03-05 | 4.04 | 4.14 | 3.97 | 4.10 | +2.50% | 2.53 | 2.42% |
| 2026-03-04 | 4.08 | 4.10 | 3.97 | 4.00 | -3.85% | 3.55 | 3.42% |
| 2026-03-03 | 4.22 | 4.33 | 4.13 | 4.16 | -2.12% | 4.26 | 3.92% |
| 2026-03-02 | 4.20 | 4.27 | 4.08 | 4.25 | +0.24% | 3.04 | 2.83% |
| 2026-02-27 | 4.25 | 4.27 | 4.19 | 4.24 | 0.00% | 1.90 | 1.75% |
| 2026-02-26 | 4.18 | 4.27 | 4.16 | 4.24 | +0.95% | 2.38 | 2.19% |
| 2026-02-25 | 4.15 | 4.31 | 4.14 | 4.20 | +0.96% | 2.98 | 2.74% |
| 2026-02-24 | 4.19 | 4.26 | 4.15 | 4.16 | +0.48% | 1.76 | 1.63% |