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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 22.10 | 22.18 | 21.81 | 21.85 | -1.18% | 2.49 | 0.82% |
| 2025-11-18 | 22.35 | 22.35 | 22.01 | 22.11 | -1.07% | 2.34 | 0.76% |
| 2025-11-17 | 22.49 | 22.59 | 22.26 | 22.35 | +0.40% | 3.08 | 0.99% |
| 2025-11-14 | 22.26 | 22.47 | 22.23 | 22.26 | -0.13% | 2.08 | 0.67% |
| 2025-11-13 | 22.25 | 22.33 | 22.21 | 22.29 | +0.04% | 1.60 | 0.52% |
| 2025-11-12 | 22.43 | 22.44 | 22.15 | 22.28 | -0.67% | 1.84 | 0.59% |
| 2025-11-11 | 22.46 | 22.60 | 22.38 | 22.43 | +0.04% | 2.11 | 0.67% |
| 2025-11-10 | 22.29 | 22.45 | 22.16 | 22.42 | +0.72% | 1.82 | 0.58% |
| 2025-11-07 | 22.36 | 22.39 | 22.21 | 22.26 | -0.76% | 1.97 | 0.64% |
| 2025-11-06 | 22.15 | 22.50 | 22.15 | 22.43 | +0.95% | 2.42 | 0.77% |
| 2025-11-05 | 22.02 | 22.25 | 22.02 | 22.22 | -0.04% | 1.43 | 0.46% |
| 2025-11-04 | 22.40 | 22.50 | 22.16 | 22.23 | -0.89% | 2.21 | 0.71% |
| 2025-11-03 | 22.48 | 22.56 | 22.30 | 22.43 | -0.13% | 2.11 | 0.68% |
| 2025-10-31 | 22.50 | 22.56 | 22.42 | 22.46 | 0.00% | 2.17 | 0.69% |
| 2025-10-30 | 22.69 | 22.70 | 22.44 | 22.46 | -0.97% | 2.62 | 0.83% |
| 2025-10-29 | 22.55 | 22.73 | 22.43 | 22.68 | +0.31% | 3.33 | 1.06% |
| 2025-10-28 | 22.75 | 22.83 | 22.51 | 22.61 | -0.75% | 3.97 | 1.26% |
| 2025-10-27 | 22.98 | 22.98 | 22.50 | 22.78 | -1.43% | 5.57 | 1.76% |
| 2025-10-24 | 22.88 | 23.25 | 22.88 | 23.11 | +1.81% | 3.30 | 1.03% |
| 2025-10-23 | 22.48 | 22.72 | 22.20 | 22.70 | +0.98% | 1.86 | 0.60% |