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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.30 | 21.34 | 20.10 | 20.23 | -6.47% | 8.50 | 8.88% |
| 2026-04-20 | 20.42 | 22.00 | 20.38 | 21.63 | +6.13% | 12.53 | 12.62% |
| 2026-04-17 | 19.65 | 20.49 | 19.42 | 20.38 | +2.88% | 9.23 | 9.87% |
| 2026-04-16 | 19.66 | 19.89 | 19.50 | 19.81 | -0.65% | 7.93 | 8.61% |
| 2026-04-15 | 19.42 | 20.50 | 19.30 | 19.94 | +3.69% | 14.68 | 15.79% |
| 2026-04-14 | 17.58 | 19.23 | 17.37 | 19.23 | +10.01% | 7.03 | 8.08% |
| 2026-04-13 | 17.01 | 17.60 | 16.97 | 17.48 | +2.40% | 1.93 | 2.37% |
| 2026-04-10 | 17.26 | 17.39 | 17.07 | 17.07 | -0.70% | 1.90 | 2.36% |
| 2026-04-09 | 17.30 | 17.50 | 17.15 | 17.19 | -1.04% | 1.61 | 2.00% |
| 2026-04-08 | 16.95 | 17.38 | 16.90 | 17.37 | +4.39% | 1.70 | 2.11% |
| 2026-04-07 | 16.44 | 16.80 | 16.43 | 16.64 | +1.09% | 1.03 | 1.32% |
| 2026-04-03 | 16.93 | 16.99 | 16.37 | 16.46 | -2.37% | 1.18 | 1.52% |
| 2026-04-02 | 17.02 | 17.25 | 16.75 | 16.86 | -1.92% | 1.09 | 1.38% |
| 2026-04-01 | 17.50 | 17.60 | 16.96 | 17.19 | -0.06% | 1.39 | 1.74% |
| 2026-03-31 | 17.29 | 17.71 | 17.20 | 17.20 | -0.64% | 1.79 | 2.19% |
| 2026-03-30 | 16.76 | 17.38 | 16.70 | 17.31 | +2.73% | 1.97 | 2.45% |
| 2026-03-27 | 16.55 | 16.93 | 16.48 | 16.85 | +0.72% | 0.89 | 1.14% |
| 2026-03-26 | 16.97 | 17.26 | 16.61 | 16.73 | -1.59% | 1.31 | 1.66% |
| 2026-03-25 | 16.66 | 17.00 | 16.66 | 17.00 | +2.10% | 1.57 | 2.00% |
| 2026-03-24 | 16.40 | 16.73 | 16.13 | 16.65 | +3.54% | 2.17 | 2.83% |