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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.45 | 4.87 | 4.34 | 4.80 | +8.11% | 6.10 | 5.13% |
| 2025-09-15 | 4.59 | 4.62 | 4.43 | 4.44 | -3.27% | 2.22 | 1.92% |
| 2025-09-12 | 4.53 | 4.68 | 4.48 | 4.59 | +1.77% | 3.34 | 2.81% |
| 2025-09-11 | 4.31 | 4.54 | 4.15 | 4.51 | +3.20% | 4.13 | 3.65% |
| 2025-09-10 | 4.30 | 4.41 | 4.25 | 4.37 | +1.86% | 2.40 | 2.15% |
| 2025-09-09 | 4.20 | 4.32 | 4.12 | 4.29 | +2.14% | 2.37 | 2.17% |
| 2025-09-08 | 4.29 | 4.29 | 4.15 | 4.20 | -1.41% | 1.77 | 1.64% |
| 2025-09-05 | 4.11 | 4.30 | 4.06 | 4.26 | +3.90% | 2.24 | 2.08% |
| 2025-09-04 | 4.22 | 4.28 | 4.03 | 4.10 | -3.30% | 2.41 | 2.25% |
| 2025-09-03 | 4.24 | 4.30 | 4.16 | 4.24 | 0.00% | 2.35 | 2.16% |
| 2025-09-02 | 4.44 | 4.44 | 4.19 | 4.24 | -3.64% | 2.95 | 2.67% |
| 2025-09-01 | 4.38 | 4.40 | 4.28 | 4.40 | +1.38% | 2.12 | 1.90% |
| 2025-08-29 | 4.45 | 4.46 | 4.34 | 4.34 | -1.81% | 2.36 | 2.09% |
| 2025-08-28 | 4.27 | 4.43 | 4.27 | 4.42 | +3.51% | 4.01 | 3.57% |
| 2025-08-27 | 4.57 | 4.58 | 4.26 | 4.27 | -6.56% | 4.40 | 3.86% |
| 2025-08-26 | 4.62 | 4.70 | 4.56 | 4.57 | -2.14% | 2.55 | 2.15% |
| 2025-08-25 | 4.54 | 4.76 | 4.48 | 4.67 | +2.86% | 4.20 | 3.53% |
| 2025-08-22 | 4.65 | 4.67 | 4.50 | 4.54 | -2.16% | 4.06 | 3.46% |
| 2025-08-21 | 4.68 | 4.78 | 4.62 | 4.64 | -1.28% | 2.76 | 2.28% |
| 2025-08-20 | 4.73 | 4.77 | 4.63 | 4.70 | -0.63% | 3.67 | 3.04% |