中航高科 sh.600862
18.97
-2.47%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 19.45 | 19.52 | 18.93 | 18.97 | -2.47% | 4.73 | 1.78% |
| 2026-05-21 | 19.88 | 20.14 | 19.41 | 19.45 | -2.11% | 3.32 | 1.20% |
| 2026-05-20 | 20.18 | 20.21 | 19.80 | 19.87 | -1.78% | 2.62 | 0.95% |
| 2026-05-19 | 20.17 | 20.28 | 19.95 | 20.23 | +0.30% | 2.49 | 0.89% |
| 2026-05-18 | 20.00 | 20.34 | 19.91 | 20.17 | +0.70% | 2.43 | 0.86% |
| 2026-05-15 | 20.30 | 20.55 | 19.97 | 20.03 | -1.72% | 3.58 | 1.27% |
| 2026-05-14 | 21.09 | 21.15 | 20.38 | 20.38 | -3.32% | 4.71 | 1.64% |
| 2026-05-13 | 21.02 | 21.22 | 20.88 | 21.08 | -0.24% | 4.07 | 1.39% |
| 2026-05-12 | 21.35 | 21.39 | 20.85 | 21.13 | -0.98% | 4.60 | 1.57% |
| 2026-05-11 | 21.40 | 21.63 | 21.23 | 21.34 | +0.52% | 6.52 | 2.18% |
| 2026-05-08 | 20.43 | 21.28 | 20.35 | 21.23 | +3.46% | 6.36 | 2.18% |
| 2026-05-07 | 20.60 | 20.66 | 20.35 | 20.52 | +0.05% | 3.73 | 1.31% |
| 2026-05-06 | 20.02 | 20.70 | 20.02 | 20.51 | +2.55% | 5.11 | 1.79% |
| 2026-04-30 | 19.97 | 20.27 | 19.89 | 20.00 | +0.10% | 3.90 | 1.40% |
| 2026-04-29 | 19.60 | 20.04 | 19.56 | 19.98 | +1.47% | 3.55 | 1.28% |
| 2026-04-28 | 20.09 | 20.18 | 19.40 | 19.69 | -2.62% | 5.76 | 2.09% |
| 2026-04-27 | 20.60 | 20.73 | 20.08 | 20.22 | -3.44% | 6.54 | 2.31% |
| 2026-04-24 | 21.46 | 21.48 | 20.90 | 20.94 | -2.74% | 3.99 | 1.36% |
| 2026-04-23 | 21.60 | 21.84 | 21.31 | 21.53 | -0.23% | 3.84 | 1.28% |
| 2026-04-22 | 21.56 | 21.69 | 21.51 | 21.58 | -0.60% | 3.37 | 1.12% |