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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.62 | 19.94 | 19.54 | 19.56 | -0.31% | 1.81 | 1.96% |
| 2026-02-12 | 19.84 | 19.88 | 19.59 | 19.62 | -1.11% | 2.03 | 2.20% |
| 2026-02-11 | 20.12 | 20.25 | 19.82 | 19.84 | -1.15% | 2.74 | 2.93% |
| 2026-02-10 | 20.42 | 20.53 | 19.91 | 20.07 | -2.24% | 3.14 | 3.33% |
| 2026-02-09 | 20.33 | 20.57 | 20.23 | 20.53 | +2.14% | 3.66 | 3.83% |
| 2026-02-06 | 20.11 | 20.42 | 19.96 | 20.10 | -0.54% | 3.06 | 3.24% |
| 2026-02-05 | 20.01 | 20.51 | 19.89 | 20.21 | -0.20% | 2.93 | 3.10% |
| 2026-02-04 | 20.30 | 20.73 | 20.05 | 20.25 | -0.20% | 4.41 | 4.63% |
| 2026-02-03 | 19.70 | 20.33 | 19.53 | 20.29 | +3.31% | 4.17 | 4.44% |
| 2026-02-02 | 19.73 | 20.25 | 19.63 | 19.64 | -0.96% | 3.14 | 3.37% |
| 2026-01-30 | 20.05 | 20.35 | 19.81 | 19.83 | -1.78% | 3.88 | 4.15% |
| 2026-01-29 | 20.00 | 20.65 | 19.78 | 20.19 | +0.40% | 4.24 | 4.48% |
| 2026-01-28 | 20.56 | 20.60 | 20.00 | 20.11 | -2.09% | 3.52 | 3.73% |
| 2026-01-27 | 20.08 | 20.55 | 19.74 | 20.54 | +1.94% | 5.44 | 5.75% |
| 2026-01-26 | 21.98 | 21.98 | 19.90 | 20.15 | -8.33% | 9.00 | 9.32% |
| 2026-01-23 | 21.30 | 22.30 | 20.96 | 21.98 | +3.58% | 10.68 | 10.47% |
| 2026-01-22 | 20.71 | 21.31 | 20.56 | 21.22 | +2.81% | 6.62 | 6.71% |
| 2026-01-21 | 20.80 | 21.17 | 20.59 | 20.64 | -2.50% | 5.06 | 5.19% |
| 2026-01-20 | 22.05 | 22.27 | 20.93 | 21.17 | -3.99% | 8.26 | 8.27% |
| 2026-01-19 | 22.12 | 22.38 | 21.80 | 22.05 | -0.36% | 6.54 | 6.34% |