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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.63 | 4.69 | 4.50 | 4.60 | -0.65% | 1.67 | 1.41% |
| 2025-10-21 | 4.58 | 4.67 | 4.51 | 4.63 | +1.09% | 1.56 | 1.32% |
| 2025-10-20 | 4.55 | 4.72 | 4.53 | 4.58 | +0.66% | 1.83 | 1.54% |
| 2025-10-17 | 4.64 | 4.69 | 4.49 | 4.55 | -2.57% | 2.44 | 2.08% |
| 2025-10-16 | 4.78 | 4.81 | 4.64 | 4.67 | -2.30% | 2.41 | 1.99% |
| 2025-10-15 | 4.69 | 4.85 | 4.62 | 4.78 | +1.92% | 3.26 | 2.65% |
| 2025-10-14 | 4.82 | 4.93 | 4.65 | 4.69 | -1.47% | 3.65 | 2.97% |
| 2025-10-13 | 4.71 | 4.85 | 4.68 | 4.76 | -3.45% | 5.72 | 4.67% |
| 2025-10-10 | 4.55 | 4.98 | 4.50 | 4.93 | +8.83% | 7.10 | 5.72% |
| 2025-10-09 | 4.54 | 4.78 | 4.51 | 4.53 | -0.22% | 3.28 | 2.75% |
| 2025-09-30 | 4.55 | 4.62 | 4.46 | 4.54 | -0.22% | 1.58 | 1.35% |
| 2025-09-29 | 4.57 | 4.59 | 4.27 | 4.55 | 0.00% | 3.17 | 2.78% |
| 2025-09-26 | 4.68 | 4.71 | 4.54 | 4.55 | -2.78% | 1.92 | 1.61% |
| 2025-09-25 | 4.70 | 4.80 | 4.68 | 4.68 | -1.27% | 1.82 | 1.49% |
| 2025-09-24 | 4.60 | 4.83 | 4.60 | 4.74 | +1.94% | 2.38 | 1.96% |
| 2025-09-23 | 4.63 | 4.65 | 4.53 | 4.65 | +0.22% | 2.15 | 1.82% |
| 2025-09-22 | 4.66 | 4.72 | 4.58 | 4.64 | -0.43% | 2.23 | 1.87% |
| 2025-09-19 | 4.68 | 4.81 | 4.56 | 4.66 | -0.85% | 2.99 | 2.48% |
| 2025-09-18 | 4.91 | 5.00 | 4.63 | 4.70 | -4.67% | 4.73 | 3.80% |
| 2025-09-17 | 4.80 | 5.03 | 4.72 | 4.93 | +2.71% | 4.85 | 3.85% |