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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 22.87 | 22.97 | 22.67 | 22.86 | +0.35% | 1.45 | 0.45% |
| 2025-05-23 | 23.01 | 23.17 | 22.75 | 22.78 | -1.41% | 2.50 | 0.77% |
| 2025-05-22 | 23.06 | 23.42 | 22.99 | 23.11 | -0.09% | 2.88 | 0.88% |
| 2025-05-21 | 23.16 | 23.21 | 23.00 | 23.13 | -0.47% | 2.36 | 0.73% |
| 2025-05-20 | 23.34 | 23.38 | 23.03 | 23.24 | -0.38% | 2.68 | 0.82% |
| 2025-05-19 | 23.12 | 23.43 | 23.06 | 23.33 | +1.42% | 3.42 | 1.04% |
| 2025-05-16 | 23.09 | 23.42 | 22.98 | 23.00 | -0.51% | 2.85 | 0.87% |
| 2025-05-15 | 23.44 | 23.67 | 23.12 | 23.12 | -1.39% | 3.18 | 0.97% |
| 2025-05-14 | 23.44 | 23.71 | 23.41 | 23.45 | -0.34% | 4.14 | 1.25% |
| 2025-05-13 | 24.23 | 24.24 | 23.47 | 23.53 | -3.06% | 6.85 | 2.05% |
| 2025-05-12 | 23.65 | 24.81 | 23.55 | 24.27 | +3.46% | 10.95 | 3.21% |
| 2025-05-09 | 24.06 | 24.10 | 23.31 | 23.46 | -1.62% | 4.81 | 1.45% |
| 2025-05-08 | 23.49 | 23.97 | 23.08 | 23.84 | +1.18% | 6.28 | 1.90% |
| 2025-05-07 | 23.29 | 23.94 | 22.99 | 23.57 | +2.76% | 7.53 | 2.28% |
| 2025-05-06 | 22.57 | 22.95 | 22.57 | 22.93 | +2.25% | 3.00 | 0.94% |