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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 22.19 | 22.19 | 21.59 | 21.71 | -1.32% | 3.58 | 1.18% |
| 2026-04-20 | 21.64 | 22.15 | 21.60 | 22.00 | +1.57% | 4.96 | 1.62% |
| 2026-04-17 | 21.71 | 21.75 | 21.30 | 21.66 | -0.73% | 4.24 | 1.41% |
| 2026-04-16 | 21.96 | 22.04 | 21.66 | 21.82 | -0.64% | 4.10 | 1.35% |
| 2026-04-15 | 21.99 | 22.27 | 21.90 | 21.96 | +0.27% | 4.69 | 1.53% |
| 2026-04-14 | 21.75 | 21.90 | 21.58 | 21.90 | +1.20% | 3.52 | 1.16% |
| 2026-04-13 | 21.50 | 21.75 | 21.44 | 21.64 | +0.74% | 2.86 | 0.95% |
| 2026-04-10 | 21.44 | 21.76 | 21.41 | 21.48 | +0.85% | 2.89 | 0.96% |
| 2026-04-09 | 21.40 | 21.49 | 21.24 | 21.30 | -1.34% | 2.47 | 0.83% |
| 2026-04-08 | 21.10 | 21.65 | 21.10 | 21.59 | +4.00% | 4.34 | 1.46% |
| 2026-04-07 | 20.84 | 20.99 | 20.68 | 20.76 | -0.38% | 1.85 | 0.64% |
| 2026-04-03 | 21.02 | 21.15 | 20.70 | 20.84 | -1.14% | 2.30 | 0.79% |
| 2026-04-02 | 21.47 | 21.60 | 20.92 | 21.08 | -2.14% | 2.97 | 1.00% |
| 2026-04-01 | 21.64 | 21.69 | 21.35 | 21.54 | +0.98% | 2.50 | 0.84% |
| 2026-03-31 | 21.44 | 21.86 | 21.32 | 21.33 | -0.74% | 4.21 | 1.40% |
| 2026-03-30 | 20.97 | 21.51 | 20.83 | 21.49 | +0.84% | 3.62 | 1.23% |
| 2026-03-27 | 20.91 | 21.45 | 20.86 | 21.31 | +0.90% | 2.67 | 0.91% |
| 2026-03-26 | 21.53 | 21.56 | 20.95 | 21.12 | -1.86% | 3.12 | 1.06% |
| 2026-03-25 | 21.44 | 21.63 | 21.31 | 21.52 | +1.22% | 3.74 | 1.25% |
| 2026-03-24 | 21.15 | 21.35 | 20.85 | 21.26 | +2.06% | 3.89 | 1.32% |