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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.84 | 17.06 | 15.96 | 16.08 | -6.46% | 2.50 | 3.24% |
| 2026-03-20 | 17.82 | 17.92 | 17.15 | 17.19 | -3.05% | 1.57 | 1.93% |
| 2026-03-19 | 17.82 | 17.97 | 17.65 | 17.73 | -1.99% | 1.46 | 1.75% |
| 2026-03-18 | 17.64 | 18.14 | 17.49 | 18.09 | +2.90% | 1.89 | 2.26% |
| 2026-03-17 | 18.01 | 18.08 | 17.53 | 17.58 | -2.39% | 1.53 | 1.83% |
| 2026-03-16 | 17.83 | 18.08 | 17.70 | 18.01 | +0.73% | 1.46 | 1.74% |
| 2026-03-13 | 18.32 | 18.32 | 17.84 | 17.88 | -2.56% | 1.93 | 2.29% |
| 2026-03-12 | 18.80 | 18.80 | 18.23 | 18.35 | -2.45% | 2.39 | 2.77% |
| 2026-03-11 | 19.39 | 19.39 | 18.80 | 18.81 | -2.49% | 2.67 | 3.01% |
| 2026-03-10 | 18.95 | 19.45 | 18.92 | 19.29 | +1.69% | 2.47 | 2.74% |
| 2026-03-09 | 18.89 | 19.04 | 18.51 | 18.97 | -0.99% | 2.86 | 3.26% |
| 2026-03-06 | 19.00 | 19.42 | 18.86 | 19.16 | -0.10% | 2.45 | 2.73% |
| 2026-03-05 | 19.24 | 19.54 | 18.78 | 19.18 | -0.05% | 3.86 | 4.32% |
| 2026-03-04 | 18.79 | 19.49 | 18.41 | 19.19 | +0.10% | 3.52 | 3.93% |
| 2026-03-03 | 21.21 | 21.23 | 19.10 | 19.17 | -9.15% | 7.47 | 8.02% |
| 2026-03-02 | 21.10 | 21.34 | 20.38 | 21.10 | +4.51% | 10.97 | 11.22% |
| 2026-02-27 | 20.10 | 20.28 | 19.95 | 20.19 | +0.30% | 3.15 | 3.35% |
| 2026-02-26 | 20.03 | 20.18 | 19.75 | 20.13 | +0.50% | 2.41 | 2.57% |
| 2026-02-25 | 19.66 | 20.09 | 19.52 | 20.03 | +1.88% | 2.69 | 2.89% |
| 2026-02-24 | 19.66 | 19.85 | 19.51 | 19.66 | +0.51% | 1.76 | 1.91% |