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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.60 | 4.62 | 4.40 | 4.45 | -3.26% | 2.75 | 2.40% |
| 2025-11-18 | 4.85 | 4.85 | 4.60 | 4.60 | -5.15% | 3.65 | 3.04% |
| 2025-11-17 | 4.85 | 4.94 | 4.76 | 4.85 | -0.61% | 3.95 | 3.18% |
| 2025-11-14 | 4.90 | 5.01 | 4.84 | 4.88 | -0.41% | 4.42 | 3.48% |
| 2025-11-13 | 4.99 | 5.04 | 4.87 | 4.90 | -3.35% | 6.03 | 4.76% |
| 2025-11-12 | 5.10 | 5.23 | 4.98 | 5.07 | +0.40% | 6.99 | 5.33% |
| 2025-11-11 | 4.90 | 5.30 | 4.81 | 5.05 | +3.06% | 13.93 | 10.55% |
| 2025-11-10 | 4.54 | 4.90 | 4.54 | 4.90 | +10.11% | 5.47 | 4.37% |
| 2025-11-07 | 4.44 | 4.51 | 4.36 | 4.45 | +0.23% | 2.31 | 2.03% |
| 2025-11-06 | 4.49 | 4.50 | 4.37 | 4.44 | -1.11% | 2.21 | 1.94% |
| 2025-11-05 | 4.58 | 4.66 | 4.47 | 4.49 | -2.39% | 3.22 | 2.76% |
| 2025-11-04 | 4.66 | 4.80 | 4.56 | 4.60 | -1.92% | 3.42 | 2.85% |
| 2025-11-03 | 4.38 | 4.80 | 4.37 | 4.69 | +7.08% | 6.02 | 5.02% |
| 2025-10-31 | 4.30 | 4.45 | 4.30 | 4.38 | +2.10% | 2.42 | 2.14% |
| 2025-10-30 | 4.53 | 4.57 | 4.25 | 4.29 | -5.92% | 4.01 | 3.58% |
| 2025-10-29 | 4.55 | 4.68 | 4.51 | 4.56 | +0.22% | 2.68 | 2.27% |
| 2025-10-28 | 4.58 | 4.63 | 4.50 | 4.55 | -0.44% | 1.68 | 1.43% |
| 2025-10-27 | 4.66 | 4.76 | 4.50 | 4.57 | -1.51% | 2.54 | 2.14% |
| 2025-10-24 | 4.66 | 4.75 | 4.61 | 4.64 | -0.64% | 1.57 | 1.31% |
| 2025-10-23 | 4.56 | 4.73 | 4.52 | 4.67 | +1.52% | 1.74 | 1.47% |