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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.03 | 14.07 | 13.83 | 13.87 | -1.70% | 0.92 | 1.41% |
| 2025-10-21 | 13.86 | 14.26 | 13.86 | 14.11 | +1.66% | 1.19 | 1.80% |
| 2025-10-20 | 13.77 | 14.14 | 13.72 | 13.88 | +1.69% | 0.87 | 1.33% |
| 2025-10-17 | 14.14 | 14.26 | 13.63 | 13.65 | -3.60% | 1.23 | 1.90% |
| 2025-10-16 | 14.44 | 14.57 | 14.10 | 14.16 | -1.87% | 1.26 | 1.88% |
| 2025-10-15 | 14.15 | 14.45 | 14.05 | 14.43 | +1.41% | 1.37 | 2.05% |
| 2025-10-14 | 14.39 | 14.57 | 14.18 | 14.23 | -1.11% | 1.58 | 2.35% |
| 2025-10-13 | 14.10 | 14.47 | 13.93 | 14.39 | -0.21% | 1.51 | 2.25% |
| 2025-10-10 | 14.44 | 14.53 | 14.23 | 14.42 | +0.14% | 1.82 | 2.70% |
| 2025-10-09 | 14.37 | 14.45 | 14.05 | 14.40 | +0.21% | 1.67 | 2.51% |
| 2025-09-30 | 13.98 | 14.39 | 13.96 | 14.37 | +2.94% | 2.02 | 3.04% |
| 2025-09-29 | 13.98 | 13.98 | 13.53 | 13.96 | +0.43% | 1.07 | 1.65% |
| 2025-09-26 | 13.99 | 14.19 | 13.87 | 13.90 | -0.36% | 1.52 | 2.31% |
| 2025-09-25 | 13.94 | 14.13 | 13.86 | 13.95 | 0.00% | 0.94 | 1.44% |
| 2025-09-24 | 13.66 | 13.98 | 13.52 | 13.95 | +1.60% | 1.05 | 1.63% |
| 2025-09-23 | 13.98 | 13.98 | 13.37 | 13.73 | -2.00% | 1.72 | 2.70% |
| 2025-09-22 | 14.17 | 14.17 | 13.82 | 14.01 | -0.43% | 1.16 | 1.78% |
| 2025-09-19 | 14.02 | 14.33 | 13.97 | 14.07 | +0.50% | 1.64 | 2.48% |
| 2025-09-18 | 14.08 | 14.41 | 13.91 | 14.00 | -0.50% | 2.25 | 3.40% |
| 2025-09-17 | 14.16 | 14.17 | 13.99 | 14.07 | -0.64% | 1.02 | 1.55% |