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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.40 | 15.73 | 15.03 | 15.64 | +2.83% | 4.68 | 6.45% |
| 2025-11-18 | 15.15 | 15.28 | 14.88 | 15.21 | -0.65% | 2.11 | 2.99% |
| 2025-11-17 | 15.48 | 15.87 | 15.27 | 15.31 | +1.06% | 3.32 | 4.59% |
| 2025-11-14 | 14.90 | 15.39 | 14.83 | 15.15 | +1.34% | 2.18 | 3.06% |
| 2025-11-13 | 14.78 | 15.10 | 14.71 | 14.95 | +0.07% | 1.52 | 2.17% |
| 2025-11-12 | 15.03 | 15.06 | 14.43 | 14.94 | -1.13% | 2.45 | 3.56% |
| 2025-11-11 | 15.29 | 15.35 | 14.99 | 15.11 | -1.11% | 1.69 | 2.39% |
| 2025-11-10 | 15.31 | 15.44 | 15.08 | 15.28 | -0.13% | 1.62 | 2.27% |
| 2025-11-07 | 15.18 | 15.52 | 15.08 | 15.30 | +0.46% | 1.82 | 2.54% |
| 2025-11-06 | 15.35 | 15.35 | 15.05 | 15.23 | -1.10% | 1.69 | 2.38% |
| 2025-11-05 | 15.30 | 15.65 | 15.22 | 15.40 | -0.71% | 1.89 | 2.62% |
| 2025-11-04 | 15.75 | 15.78 | 15.44 | 15.51 | -2.02% | 2.49 | 3.42% |
| 2025-11-03 | 15.18 | 16.15 | 15.05 | 15.83 | +3.06% | 4.03 | 5.52% |
| 2025-10-31 | 15.87 | 15.87 | 15.28 | 15.36 | -3.70% | 3.69 | 5.10% |
| 2025-10-30 | 15.20 | 15.96 | 15.06 | 15.95 | +3.50% | 6.61 | 9.04% |
| 2025-10-29 | 15.19 | 15.66 | 15.19 | 15.41 | -0.26% | 3.49 | 4.85% |
| 2025-10-28 | 15.05 | 15.64 | 14.92 | 15.45 | +1.11% | 5.23 | 7.28% |
| 2025-10-27 | 15.00 | 15.50 | 14.67 | 15.28 | +0.73% | 7.06 | 10.02% |
| 2025-10-24 | 15.17 | 15.17 | 14.95 | 15.17 | +10.01% | 3.30 | 4.65% |
| 2025-10-23 | 13.83 | 13.83 | 13.44 | 13.79 | -0.58% | 1.06 | 1.67% |