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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.70 | 3.77 | 3.66 | 3.75 | +1.08% | 1.06 | 1.11% |
| 2025-12-16 | 3.75 | 3.77 | 3.66 | 3.71 | -1.33% | 1.02 | 1.07% |
| 2025-12-15 | 3.74 | 3.79 | 3.67 | 3.76 | +0.53% | 1.26 | 1.31% |
| 2025-12-12 | 3.79 | 3.82 | 3.74 | 3.74 | -1.84% | 1.55 | 1.60% |
| 2025-12-11 | 3.90 | 3.91 | 3.79 | 3.81 | -2.81% | 1.72 | 1.75% |
| 2025-12-10 | 3.87 | 3.95 | 3.82 | 3.92 | +1.29% | 1.75 | 1.75% |
| 2025-12-09 | 3.95 | 3.96 | 3.87 | 3.87 | -2.27% | 1.66 | 1.66% |
| 2025-12-08 | 4.01 | 4.05 | 3.95 | 3.96 | -0.50% | 1.79 | 1.74% |
| 2025-12-05 | 3.96 | 3.99 | 3.86 | 3.98 | +0.51% | 1.67 | 1.65% |
| 2025-12-04 | 3.94 | 4.00 | 3.89 | 3.96 | +0.25% | 1.67 | 1.65% |
| 2025-12-03 | 3.93 | 4.00 | 3.90 | 3.95 | 0.00% | 1.63 | 1.60% |
| 2025-12-02 | 4.02 | 4.03 | 3.90 | 3.95 | -1.74% | 1.26 | 1.24% |
| 2025-12-01 | 3.94 | 4.05 | 3.93 | 4.02 | +2.29% | 2.08 | 2.02% |
| 2025-11-28 | 3.89 | 3.94 | 3.79 | 3.93 | +1.03% | 1.81 | 1.81% |
| 2025-11-27 | 4.03 | 4.06 | 3.88 | 3.89 | -2.26% | 2.13 | 2.11% |
| 2025-11-26 | 3.97 | 4.04 | 3.93 | 3.98 | +0.51% | 1.58 | 1.54% |
| 2025-11-25 | 3.97 | 4.07 | 3.85 | 3.96 | 0.00% | 2.42 | 2.37% |
| 2025-11-24 | 4.01 | 4.07 | 3.89 | 3.96 | +0.51% | 2.18 | 2.14% |
| 2025-11-21 | 4.35 | 4.39 | 3.93 | 3.94 | -9.84% | 4.27 | 4.05% |
| 2025-11-20 | 4.45 | 4.48 | 4.35 | 4.37 | -1.80% | 1.96 | 1.73% |