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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.08 | 14.18 | 13.91 | 14.16 | +0.57% | 1.24 | 1.89% |
| 2025-09-15 | 14.36 | 14.38 | 13.99 | 14.08 | 0.00% | 1.35 | 2.05% |
| 2025-09-12 | 14.21 | 14.34 | 14.06 | 14.08 | -0.49% | 1.58 | 2.39% |
| 2025-09-11 | 13.95 | 14.24 | 13.85 | 14.15 | +1.51% | 1.64 | 2.48% |
| 2025-09-10 | 13.84 | 14.09 | 13.80 | 13.94 | +0.94% | 1.28 | 1.96% |
| 2025-09-09 | 14.10 | 14.32 | 13.78 | 13.81 | -1.99% | 1.73 | 2.64% |
| 2025-09-08 | 13.90 | 14.10 | 13.77 | 14.09 | +1.37% | 1.48 | 2.28% |
| 2025-09-05 | 13.78 | 13.94 | 13.62 | 13.90 | +0.87% | 1.49 | 2.31% |
| 2025-09-04 | 14.12 | 14.23 | 13.55 | 13.78 | -2.41% | 2.30 | 3.52% |
| 2025-09-03 | 15.13 | 15.23 | 14.05 | 14.12 | -6.55% | 2.95 | 4.35% |
| 2025-09-02 | 15.64 | 15.64 | 14.92 | 15.11 | -3.39% | 2.46 | 3.47% |
| 2025-09-01 | 15.72 | 15.79 | 15.47 | 15.64 | -1.14% | 1.94 | 2.66% |
| 2025-08-29 | 15.68 | 15.89 | 15.48 | 15.82 | +0.25% | 2.95 | 4.03% |
| 2025-08-28 | 15.35 | 15.79 | 14.80 | 15.78 | +2.73% | 3.62 | 5.04% |
| 2025-08-27 | 16.07 | 16.16 | 15.34 | 15.36 | -4.83% | 3.92 | 5.33% |
| 2025-08-26 | 16.55 | 16.55 | 16.10 | 16.14 | -2.54% | 3.53 | 4.66% |
| 2025-08-25 | 16.11 | 16.58 | 15.95 | 16.56 | +3.05% | 5.67 | 7.45% |
| 2025-08-22 | 15.92 | 16.09 | 15.70 | 16.07 | +0.88% | 3.00 | 4.04% |
| 2025-08-21 | 15.96 | 16.13 | 15.85 | 15.93 | -0.56% | 2.72 | 3.64% |
| 2025-08-20 | 15.76 | 16.20 | 15.71 | 16.02 | +0.63% | 3.10 | 4.15% |