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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.40 | 21.52 | 20.65 | 20.83 | -4.58% | 5.41 | 1.84% |
| 2026-03-20 | 22.61 | 22.64 | 21.81 | 21.83 | -2.37% | 3.92 | 1.27% |
| 2026-03-19 | 22.80 | 22.85 | 22.27 | 22.36 | -3.62% | 4.60 | 1.47% |
| 2026-03-18 | 23.05 | 23.25 | 22.77 | 23.20 | +0.69% | 4.05 | 1.26% |
| 2026-03-17 | 23.79 | 23.80 | 23.01 | 23.04 | -2.70% | 5.99 | 1.84% |
| 2026-03-16 | 24.11 | 24.12 | 23.23 | 23.68 | -3.43% | 9.80 | 2.98% |
| 2026-03-13 | 25.37 | 25.47 | 24.40 | 24.52 | -4.67% | 8.21 | 2.37% |
| 2026-03-12 | 26.38 | 26.68 | 25.56 | 25.72 | -0.81% | 6.85 | 1.88% |
| 2026-03-11 | 26.68 | 26.85 | 25.83 | 25.93 | -2.67% | 6.44 | 1.77% |
| 2026-03-10 | 26.14 | 27.24 | 26.14 | 26.64 | +2.03% | 5.86 | 1.58% |
| 2026-03-09 | 26.24 | 26.38 | 25.19 | 26.11 | -1.77% | 9.27 | 2.58% |
| 2026-03-06 | 25.95 | 27.30 | 25.75 | 26.58 | +1.88% | 9.38 | 2.52% |
| 2026-03-05 | 25.92 | 26.33 | 25.71 | 26.09 | +1.56% | 6.06 | 1.67% |
| 2026-03-04 | 25.10 | 26.05 | 25.05 | 25.69 | +0.51% | 6.22 | 1.74% |
| 2026-03-03 | 27.03 | 27.10 | 25.49 | 25.56 | -5.99% | 12.59 | 3.47% |
| 2026-03-02 | 27.20 | 28.05 | 26.91 | 27.19 | +0.37% | 13.94 | 3.65% |
| 2026-02-27 | 26.93 | 27.45 | 26.68 | 27.09 | +0.44% | 8.44 | 2.24% |
| 2026-02-26 | 26.60 | 27.15 | 26.12 | 26.97 | +1.01% | 9.81 | 2.64% |
| 2026-02-25 | 26.75 | 26.96 | 26.56 | 26.70 | -0.71% | 8.00 | 2.15% |
| 2026-02-24 | 27.01 | 27.20 | 26.60 | 26.89 | -0.11% | 8.97 | 2.39% |