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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.11 | 4.12 | 3.98 | 4.04 | -0.98% | 2.09 | 2.02% |
| 2026-01-15 | 4.11 | 4.13 | 4.00 | 4.08 | -0.97% | 2.62 | 2.50% |
| 2026-01-14 | 4.18 | 4.31 | 4.08 | 4.12 | -1.67% | 3.34 | 3.09% |
| 2026-01-13 | 4.18 | 4.32 | 4.08 | 4.19 | +0.24% | 3.63 | 3.34% |
| 2026-01-12 | 4.10 | 4.21 | 4.08 | 4.18 | +1.95% | 3.40 | 3.18% |
| 2026-01-09 | 3.98 | 4.18 | 3.96 | 4.10 | +3.27% | 3.73 | 3.54% |
| 2026-01-08 | 3.87 | 4.00 | 3.87 | 3.97 | +2.85% | 2.57 | 2.52% |
| 2026-01-07 | 3.81 | 3.89 | 3.78 | 3.86 | +1.31% | 2.31 | 2.34% |
| 2026-01-06 | 3.80 | 3.85 | 3.78 | 3.81 | +0.26% | 1.68 | 1.71% |
| 2026-01-05 | 3.80 | 3.84 | 3.72 | 3.80 | -0.78% | 2.03 | 2.09% |
| 2025-12-31 | 3.86 | 3.88 | 3.78 | 3.83 | -1.03% | 1.40 | 1.42% |
| 2025-12-30 | 3.93 | 3.94 | 3.86 | 3.87 | -1.78% | 1.49 | 1.49% |
| 2025-12-29 | 3.99 | 4.03 | 3.92 | 3.94 | -2.23% | 2.10 | 2.06% |
| 2025-12-26 | 3.95 | 4.06 | 3.93 | 4.03 | +1.51% | 3.19 | 3.08% |
| 2025-12-25 | 3.88 | 4.09 | 3.82 | 3.97 | +2.32% | 2.72 | 2.68% |
| 2025-12-24 | 3.86 | 3.88 | 3.83 | 3.88 | -0.26% | 1.46 | 1.47% |
| 2025-12-23 | 4.04 | 4.04 | 3.86 | 3.89 | -3.47% | 2.86 | 2.84% |
| 2025-12-22 | 3.77 | 4.09 | 3.77 | 4.03 | +6.90% | 5.17 | 5.04% |
| 2025-12-19 | 3.73 | 3.79 | 3.69 | 3.77 | +1.07% | 1.22 | 1.27% |
| 2025-12-18 | 3.75 | 3.79 | 3.71 | 3.73 | -0.53% | 0.92 | 0.95% |