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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 25.79 | 25.79 | 25.31 | 25.39 | -1.36% | 4.91 | 1.38% |
| 2025-08-18 | 25.48 | 25.89 | 25.48 | 25.74 | +1.06% | 5.04 | 1.41% |
| 2025-08-15 | 25.12 | 25.47 | 25.11 | 25.47 | +1.07% | 3.65 | 1.03% |
| 2025-08-14 | 25.64 | 25.79 | 25.20 | 25.20 | -1.72% | 5.16 | 1.45% |
| 2025-08-13 | 25.61 | 25.78 | 25.45 | 25.64 | +0.16% | 4.57 | 1.28% |
| 2025-08-12 | 26.19 | 26.25 | 25.38 | 25.60 | -2.29% | 6.10 | 1.71% |
| 2025-08-11 | 26.32 | 26.66 | 26.15 | 26.20 | -0.46% | 3.42 | 0.93% |
| 2025-08-08 | 26.50 | 26.66 | 26.06 | 26.32 | -0.94% | 2.95 | 0.81% |
| 2025-08-07 | 27.10 | 27.13 | 26.53 | 26.57 | -1.56% | 3.19 | 0.86% |
| 2025-08-06 | 26.63 | 27.16 | 26.48 | 26.99 | +1.43% | 4.33 | 1.15% |
| 2025-08-05 | 26.75 | 27.07 | 26.56 | 26.61 | -0.19% | 3.09 | 0.83% |
| 2025-08-04 | 26.13 | 26.68 | 26.01 | 26.66 | +2.03% | 3.73 | 1.01% |
| 2025-08-01 | 26.50 | 26.50 | 25.93 | 26.13 | -1.14% | 4.11 | 1.12% |
| 2025-07-31 | 26.74 | 27.28 | 26.28 | 26.43 | -2.18% | 4.56 | 1.23% |
| 2025-07-30 | 27.37 | 27.81 | 26.68 | 27.02 | -1.13% | 5.34 | 1.40% |
| 2025-07-29 | 27.16 | 27.44 | 26.97 | 27.33 | +0.37% | 3.60 | 0.95% |
| 2025-07-28 | 27.38 | 27.63 | 26.90 | 27.23 | -0.48% | 4.60 | 1.21% |
| 2025-07-25 | 26.80 | 27.69 | 26.80 | 27.36 | +2.70% | 5.58 | 1.46% |
| 2025-07-24 | 26.50 | 26.79 | 26.36 | 26.64 | +1.02% | 3.18 | 0.86% |
| 2025-07-23 | 26.18 | 26.75 | 26.07 | 26.37 | +0.53% | 3.89 | 1.06% |