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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 24.91 | 25.15 | 24.55 | 24.85 | +0.44% | 9.75 | 2.82% |
| 2026-01-15 | 25.10 | 25.22 | 24.41 | 24.74 | -3.02% | 13.08 | 3.80% |
| 2026-01-14 | 25.19 | 26.32 | 24.88 | 25.51 | +0.08% | 20.40 | 5.74% |
| 2026-01-13 | 27.40 | 27.40 | 25.12 | 25.49 | -8.57% | 24.39 | 6.79% |
| 2026-01-12 | 27.50 | 28.50 | 26.96 | 27.88 | +2.99% | 29.77 | 7.70% |
| 2026-01-09 | 26.46 | 28.17 | 25.96 | 27.07 | +4.08% | 31.11 | 8.31% |
| 2026-01-08 | 24.40 | 26.50 | 24.36 | 26.01 | +5.69% | 21.75 | 6.10% |
| 2026-01-07 | 25.30 | 25.30 | 24.48 | 24.61 | -2.88% | 12.73 | 3.68% |
| 2026-01-06 | 24.70 | 25.49 | 24.30 | 25.34 | +2.10% | 17.74 | 5.12% |
| 2026-01-05 | 24.04 | 25.84 | 23.60 | 24.82 | +5.04% | 20.27 | 5.93% |
| 2025-12-31 | 23.41 | 23.87 | 23.23 | 23.63 | +0.47% | 10.40 | 3.16% |
| 2025-12-30 | 24.07 | 24.17 | 23.42 | 23.52 | -3.25% | 13.62 | 4.12% |
| 2025-12-29 | 23.00 | 24.35 | 22.95 | 24.31 | +4.87% | 19.80 | 5.96% |
| 2025-12-26 | 22.78 | 23.35 | 22.64 | 23.18 | +2.20% | 12.59 | 3.93% |
| 2025-12-25 | 22.10 | 22.83 | 22.00 | 22.68 | +2.62% | 8.59 | 2.73% |
| 2025-12-24 | 21.63 | 22.16 | 21.62 | 22.10 | +1.38% | 4.06 | 1.33% |
| 2025-12-23 | 22.28 | 22.42 | 21.74 | 21.80 | -1.67% | 5.28 | 1.72% |
| 2025-12-22 | 22.50 | 22.51 | 22.09 | 22.17 | -0.98% | 5.44 | 1.76% |
| 2025-12-19 | 21.80 | 22.40 | 21.75 | 22.39 | +2.66% | 8.47 | 2.74% |
| 2025-12-18 | 21.01 | 22.36 | 20.95 | 21.81 | +3.07% | 7.13 | 2.35% |