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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 26.48 | 26.77 | 26.10 | 26.23 | -1.21% | 4.26 | 1.16% |
| 2025-07-21 | 26.58 | 26.95 | 26.30 | 26.55 | -0.71% | 3.27 | 0.89% |
| 2025-07-18 | 26.52 | 27.00 | 26.51 | 26.74 | +0.11% | 3.99 | 1.07% |
| 2025-07-17 | 25.43 | 26.95 | 25.38 | 26.71 | +5.03% | 7.46 | 2.03% |
| 2025-07-16 | 25.46 | 25.68 | 25.24 | 25.43 | +0.08% | 1.96 | 0.55% |
| 2025-07-15 | 25.52 | 25.71 | 25.31 | 25.41 | -0.90% | 1.97 | 0.55% |
| 2025-07-14 | 25.71 | 25.79 | 25.55 | 25.64 | -0.23% | 2.09 | 0.59% |
| 2025-07-11 | 25.25 | 25.80 | 25.25 | 25.70 | +1.22% | 3.38 | 0.95% |
| 2025-07-10 | 25.55 | 25.62 | 25.07 | 25.39 | -0.94% | 2.74 | 0.78% |
| 2025-07-09 | 25.55 | 26.18 | 25.55 | 25.63 | +0.12% | 3.92 | 1.09% |
| 2025-07-08 | 25.18 | 25.73 | 25.16 | 25.60 | +1.23% | 3.32 | 0.93% |
| 2025-07-07 | 25.06 | 25.65 | 24.98 | 25.29 | +0.60% | 3.33 | 0.94% |
| 2025-07-04 | 25.22 | 25.50 | 24.65 | 25.14 | -0.28% | 5.50 | 1.58% |
| 2025-07-03 | 25.17 | 25.65 | 25.10 | 25.21 | -0.59% | 3.82 | 1.08% |
| 2025-07-02 | 25.72 | 25.96 | 25.14 | 25.36 | -2.16% | 4.92 | 1.39% |
| 2025-07-01 | 26.08 | 26.18 | 25.49 | 25.92 | -0.61% | 7.19 | 2.00% |
| 2025-06-30 | 24.43 | 26.59 | 24.43 | 26.08 | +6.75% | 12.64 | 3.54% |
| 2025-06-27 | 24.30 | 24.89 | 24.20 | 24.43 | +1.24% | 3.94 | 1.15% |
| 2025-06-26 | 24.15 | 24.73 | 24.05 | 24.13 | -0.12% | 6.00 | 1.74% |
| 2025-06-25 | 23.54 | 24.21 | 23.53 | 24.16 | +2.43% | 5.28 | 1.56% |