航天长峰 sh.600855
18.04
-1.10%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.33 | 18.50 | 17.93 | 18.04 | -1.10% | 2.66 | 3.14% |
| 2026-05-21 | 19.24 | 19.38 | 18.00 | 18.24 | -4.95% | 3.52 | 4.01% |
| 2026-05-20 | 19.75 | 19.75 | 19.00 | 19.19 | -2.98% | 2.92 | 3.25% |
| 2026-05-19 | 19.91 | 20.13 | 19.31 | 19.78 | -1.30% | 3.00 | 3.25% |
| 2026-05-18 | 19.65 | 20.38 | 19.21 | 20.04 | +1.67% | 4.16 | 4.44% |
| 2026-05-15 | 19.51 | 20.18 | 19.32 | 19.71 | +1.03% | 4.40 | 4.76% |
| 2026-05-14 | 20.99 | 21.00 | 19.51 | 19.51 | -6.87% | 5.58 | 5.95% |
| 2026-05-13 | 20.50 | 20.98 | 20.37 | 20.95 | +1.35% | 6.32 | 6.53% |
| 2026-05-12 | 21.09 | 21.16 | 20.38 | 20.67 | -1.05% | 7.13 | 7.36% |
| 2026-05-11 | 22.00 | 22.00 | 20.59 | 20.89 | +1.65% | 11.83 | 12.06% |
| 2026-05-08 | 18.69 | 20.55 | 18.61 | 20.55 | +10.01% | 6.70 | 7.16% |
| 2026-05-07 | 19.08 | 19.08 | 18.36 | 18.68 | -0.74% | 3.54 | 4.06% |
| 2026-05-06 | 18.71 | 19.10 | 18.63 | 18.82 | +1.07% | 2.94 | 3.33% |
| 2026-04-30 | 18.25 | 18.76 | 18.18 | 18.62 | +1.42% | 2.66 | 3.07% |
| 2026-04-29 | 18.00 | 18.62 | 17.85 | 18.36 | +1.16% | 2.08 | 2.41% |
| 2026-04-28 | 18.88 | 19.09 | 18.10 | 18.15 | -3.71% | 3.14 | 3.64% |
| 2026-04-27 | 18.81 | 18.90 | 18.32 | 18.85 | +0.11% | 2.68 | 3.07% |
| 2026-04-24 | 19.23 | 19.29 | 18.66 | 18.83 | -2.44% | 3.46 | 3.91% |
| 2026-04-23 | 19.93 | 20.04 | 19.24 | 19.30 | -3.74% | 4.74 | 5.19% |
| 2026-04-22 | 19.90 | 20.18 | 19.50 | 20.05 | -0.89% | 6.15 | 6.62% |