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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.30 | 16.30 | 15.88 | 15.92 | -2.27% | 3.88 | 5.19% |
| 2025-08-18 | 16.02 | 16.44 | 16.00 | 16.29 | +0.74% | 5.75 | 7.60% |
| 2025-08-15 | 16.40 | 16.47 | 15.78 | 16.17 | -2.47% | 6.57 | 8.71% |
| 2025-08-14 | 18.21 | 18.21 | 16.58 | 16.58 | -9.99% | 11.66 | 14.57% |
| 2025-08-13 | 16.36 | 18.48 | 16.33 | 18.42 | +9.64% | 14.54 | 17.52% |
| 2025-08-12 | 17.00 | 18.33 | 16.59 | 16.80 | -1.87% | 10.19 | 12.49% |
| 2025-08-11 | 16.18 | 17.40 | 16.11 | 17.12 | +4.33% | 7.79 | 9.87% |
| 2025-08-08 | 16.16 | 17.59 | 15.92 | 16.41 | +0.74% | 9.40 | 12.10% |
| 2025-08-07 | 15.51 | 16.30 | 15.06 | 16.29 | +4.36% | 8.02 | 10.91% |
| 2025-08-06 | 14.80 | 15.79 | 14.80 | 15.61 | +4.00% | 6.95 | 9.67% |
| 2025-08-05 | 14.68 | 15.16 | 14.59 | 15.01 | +2.11% | 5.71 | 8.18% |
| 2025-08-04 | 13.99 | 14.76 | 13.99 | 14.70 | +3.89% | 5.58 | 8.21% |
| 2025-08-01 | 14.15 | 14.31 | 13.57 | 14.15 | 0.00% | 4.37 | 6.68% |
| 2025-07-31 | 13.78 | 14.38 | 13.75 | 14.15 | +1.80% | 4.90 | 7.39% |
| 2025-07-30 | 14.16 | 14.38 | 13.75 | 13.90 | -1.70% | 3.63 | 5.52% |
| 2025-07-29 | 14.00 | 14.14 | 13.83 | 14.14 | +0.93% | 2.56 | 3.91% |
| 2025-07-28 | 13.85 | 14.10 | 13.85 | 14.01 | +1.37% | 2.37 | 3.61% |
| 2025-07-25 | 13.77 | 13.98 | 13.77 | 13.82 | -0.14% | 1.78 | 2.74% |
| 2025-07-24 | 13.61 | 13.96 | 13.60 | 13.84 | +1.47% | 2.36 | 3.67% |
| 2025-07-23 | 13.90 | 14.03 | 13.61 | 13.64 | -2.36% | 2.41 | 3.74% |