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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 26.30 | 27.26 | 26.24 | 26.92 | +2.83% | 14.44 | 3.87% |
| 2026-02-12 | 25.89 | 26.39 | 25.83 | 26.18 | +0.73% | 5.59 | 1.53% |
| 2026-02-11 | 26.10 | 26.33 | 25.82 | 25.99 | -0.73% | 5.16 | 1.42% |
| 2026-02-10 | 26.17 | 26.42 | 25.56 | 26.18 | +0.69% | 8.61 | 2.37% |
| 2026-02-09 | 25.75 | 26.26 | 25.60 | 26.00 | +2.81% | 8.98 | 2.48% |
| 2026-02-06 | 25.50 | 25.78 | 25.15 | 25.29 | -2.01% | 6.88 | 1.94% |
| 2026-02-05 | 25.50 | 26.03 | 25.35 | 25.81 | +0.66% | 9.35 | 2.60% |
| 2026-02-04 | 25.30 | 26.11 | 25.28 | 25.64 | +1.26% | 9.79 | 2.73% |
| 2026-02-03 | 23.87 | 25.45 | 23.87 | 25.32 | +7.02% | 12.92 | 3.73% |
| 2026-02-02 | 24.08 | 24.48 | 23.65 | 23.66 | -1.87% | 5.47 | 1.63% |
| 2026-01-30 | 24.80 | 25.10 | 23.65 | 24.11 | -3.21% | 7.85 | 2.33% |
| 2026-01-29 | 25.25 | 25.58 | 24.76 | 24.91 | -1.54% | 7.82 | 2.24% |
| 2026-01-28 | 25.72 | 25.84 | 25.07 | 25.30 | -1.67% | 8.51 | 2.41% |
| 2026-01-27 | 25.07 | 25.95 | 24.80 | 25.73 | +1.82% | 10.48 | 2.96% |
| 2026-01-26 | 26.11 | 26.18 | 25.08 | 25.27 | -3.70% | 11.69 | 3.28% |
| 2026-01-23 | 26.60 | 26.62 | 26.00 | 26.24 | -0.57% | 12.96 | 3.54% |
| 2026-01-22 | 25.08 | 26.57 | 25.06 | 26.39 | +4.97% | 17.49 | 4.82% |
| 2026-01-21 | 25.05 | 25.73 | 25.02 | 25.14 | -0.75% | 6.91 | 1.96% |
| 2026-01-20 | 26.00 | 26.18 | 25.01 | 25.33 | -3.47% | 11.61 | 3.28% |
| 2026-01-19 | 24.86 | 26.50 | 24.86 | 26.24 | +5.59% | 18.42 | 5.14% |