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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.34 | 4.35 | 4.12 | 4.14 | -4.39% | 3.23 | 3.00% |
| 2026-02-12 | 4.30 | 4.42 | 4.24 | 4.33 | +0.46% | 3.15 | 2.82% |
| 2026-02-11 | 4.35 | 4.43 | 4.26 | 4.31 | -0.23% | 4.37 | 3.92% |
| 2026-02-10 | 4.40 | 4.43 | 4.30 | 4.32 | -0.92% | 7.91 | 7.03% |
| 2026-02-09 | 4.04 | 4.36 | 4.02 | 4.36 | +10.10% | 10.17 | 9.17% |
| 2026-02-06 | 3.86 | 4.02 | 3.81 | 3.96 | +2.06% | 2.32 | 2.29% |
| 2026-02-05 | 4.00 | 4.02 | 3.87 | 3.88 | -3.00% | 1.99 | 1.97% |
| 2026-02-04 | 3.95 | 4.03 | 3.89 | 4.00 | +1.27% | 2.44 | 2.38% |
| 2026-02-03 | 3.76 | 4.00 | 3.72 | 3.95 | +5.62% | 3.61 | 3.61% |
| 2026-02-02 | 3.67 | 3.86 | 3.65 | 3.74 | +1.08% | 2.43 | 2.49% |
| 2026-01-30 | 3.76 | 3.79 | 3.64 | 3.70 | -1.60% | 2.32 | 2.44% |
| 2026-01-29 | 3.79 | 3.84 | 3.74 | 3.76 | -1.31% | 1.43 | 1.47% |
| 2026-01-28 | 3.87 | 3.90 | 3.80 | 3.81 | -1.80% | 1.35 | 1.37% |
| 2026-01-27 | 3.90 | 3.91 | 3.76 | 3.88 | -0.26% | 2.10 | 2.13% |
| 2026-01-26 | 4.10 | 4.11 | 3.86 | 3.89 | -4.42% | 2.92 | 2.89% |
| 2026-01-23 | 4.02 | 4.10 | 4.01 | 4.07 | +1.24% | 1.89 | 1.80% |
| 2026-01-22 | 4.00 | 4.05 | 3.99 | 4.02 | +0.50% | 1.29 | 1.25% |
| 2026-01-21 | 4.00 | 4.02 | 3.94 | 4.00 | -0.50% | 1.12 | 1.09% |
| 2026-01-20 | 4.10 | 4.13 | 3.97 | 4.02 | -1.71% | 1.82 | 1.76% |
| 2026-01-19 | 4.04 | 4.16 | 4.01 | 4.09 | +1.24% | 2.27 | 2.15% |