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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 23.22 | 23.70 | 23.15 | 23.59 | +0.68% | 3.80 | 1.15% |
| 2025-06-23 | 23.14 | 23.47 | 23.14 | 23.43 | +1.28% | 2.61 | 0.79% |
| 2025-06-20 | 23.23 | 23.33 | 23.06 | 23.13 | -0.81% | 1.60 | 0.49% |
| 2025-06-19 | 23.53 | 23.53 | 23.11 | 23.32 | -0.88% | 2.55 | 0.78% |
| 2025-06-18 | 23.14 | 23.63 | 23.04 | 23.53 | +1.67% | 4.58 | 1.39% |
| 2025-06-17 | 23.13 | 23.15 | 22.92 | 23.14 | +0.17% | 1.76 | 0.54% |
| 2025-06-16 | 23.12 | 23.16 | 22.94 | 23.10 | +0.43% | 2.32 | 0.72% |
| 2025-06-13 | 22.92 | 23.10 | 22.81 | 23.00 | +0.69% | 2.78 | 0.86% |
| 2025-06-12 | 22.95 | 22.96 | 22.82 | 22.84 | -0.82% | 1.67 | 0.52% |
| 2025-06-11 | 22.98 | 23.08 | 22.81 | 23.03 | +0.22% | 1.51 | 0.47% |
| 2025-06-10 | 23.24 | 23.31 | 22.82 | 22.98 | -1.53% | 2.59 | 0.80% |
| 2025-06-09 | 23.04 | 23.58 | 23.01 | 23.34 | +1.90% | 4.65 | 1.42% |
| 2025-06-06 | 23.04 | 23.23 | 22.86 | 22.90 | -0.52% | 2.32 | 0.71% |
| 2025-06-05 | 22.95 | 23.07 | 22.80 | 23.02 | +0.35% | 2.33 | 0.72% |
| 2025-06-04 | 22.98 | 22.98 | 22.82 | 22.94 | -0.17% | 1.79 | 0.56% |
| 2025-06-03 | 23.21 | 23.27 | 22.81 | 22.98 | -0.90% | 2.76 | 0.85% |
| 2025-05-30 | 23.06 | 23.25 | 22.79 | 23.19 | +0.60% | 2.59 | 0.80% |
| 2025-05-29 | 22.81 | 23.07 | 22.70 | 23.05 | +0.87% | 1.99 | 0.62% |
| 2025-05-28 | 22.87 | 23.05 | 22.71 | 22.85 | +0.13% | 1.61 | 0.50% |
| 2025-05-27 | 22.84 | 22.99 | 22.64 | 22.82 | -0.17% | 1.77 | 0.55% |