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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 21.03 | 21.26 | 19.92 | 19.92 | -9.99% | 13.73 | 14.52% |
| 2025-12-16 | 20.30 | 22.88 | 19.50 | 22.13 | +6.04% | 18.70 | 18.89% |
| 2025-12-15 | 21.00 | 21.59 | 20.31 | 20.87 | +2.61% | 20.12 | 20.42% |
| 2025-12-12 | 18.20 | 20.34 | 18.17 | 20.34 | +10.01% | 7.65 | 8.18% |
| 2025-12-11 | 19.10 | 19.31 | 18.38 | 18.49 | -4.59% | 11.84 | 13.54% |
| 2025-12-10 | 20.74 | 21.86 | 19.38 | 19.38 | -5.28% | 21.61 | 22.34% |
| 2025-12-09 | 18.23 | 20.46 | 18.09 | 20.46 | +10.00% | 19.75 | 21.27% |
| 2025-12-08 | 18.45 | 19.73 | 18.25 | 18.60 | +0.81% | 14.68 | 16.52% |
| 2025-12-05 | 17.26 | 18.76 | 17.25 | 18.45 | +4.83% | 10.55 | 12.49% |
| 2025-12-04 | 16.66 | 18.68 | 16.66 | 17.60 | +3.47% | 9.27 | 11.22% |
| 2025-12-03 | 17.39 | 17.69 | 16.55 | 17.01 | -2.52% | 7.93 | 9.95% |
| 2025-12-02 | 16.69 | 17.83 | 16.69 | 17.45 | +2.41% | 8.46 | 10.48% |
| 2025-12-01 | 16.89 | 17.95 | 16.88 | 17.04 | -0.87% | 9.28 | 11.43% |
| 2025-11-28 | 16.60 | 17.34 | 16.56 | 17.19 | +4.95% | 9.67 | 12.16% |
| 2025-11-27 | 16.33 | 16.94 | 15.85 | 16.38 | -0.43% | 6.78 | 8.90% |
| 2025-11-26 | 17.02 | 17.26 | 16.36 | 16.45 | -3.80% | 7.74 | 9.95% |
| 2025-11-25 | 17.02 | 17.64 | 16.96 | 17.10 | +2.52% | 12.95 | 16.10% |
| 2025-11-24 | 15.00 | 16.68 | 14.98 | 16.68 | +10.03% | 7.67 | 10.04% |
| 2025-11-21 | 15.61 | 15.90 | 14.70 | 15.16 | -4.89% | 4.65 | 6.50% |
| 2025-11-20 | 15.86 | 16.16 | 15.40 | 15.94 | +1.92% | 6.08 | 8.20% |