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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 22.65 | 22.68 | 22.44 | 22.48 | -0.93% | 2.14 | 0.68% |
| 2025-10-21 | 22.65 | 22.84 | 22.61 | 22.69 | +0.22% | 1.88 | 0.59% |
| 2025-10-20 | 22.70 | 22.86 | 22.50 | 22.64 | +0.04% | 1.97 | 0.62% |
| 2025-10-17 | 23.16 | 23.32 | 22.56 | 22.63 | -2.50% | 3.22 | 1.01% |
| 2025-10-16 | 23.43 | 23.53 | 23.14 | 23.21 | -0.81% | 3.13 | 0.97% |
| 2025-10-15 | 23.31 | 23.42 | 23.11 | 23.40 | +0.21% | 2.45 | 0.76% |
| 2025-10-14 | 23.81 | 23.81 | 23.30 | 23.35 | -1.93% | 4.04 | 1.23% |
| 2025-10-13 | 23.31 | 23.88 | 23.30 | 23.81 | +0.13% | 3.15 | 0.96% |
| 2025-10-10 | 23.71 | 23.94 | 23.68 | 23.78 | -0.21% | 3.11 | 0.94% |
| 2025-10-09 | 23.90 | 23.91 | 23.39 | 23.83 | +0.59% | 4.29 | 1.30% |
| 2025-09-30 | 23.17 | 23.77 | 23.08 | 23.69 | +2.24% | 4.99 | 1.52% |
| 2025-09-29 | 23.23 | 23.26 | 22.85 | 23.17 | +0.22% | 2.64 | 0.82% |
| 2025-09-26 | 22.90 | 23.37 | 22.81 | 23.12 | +0.70% | 3.46 | 1.07% |
| 2025-09-25 | 23.00 | 23.05 | 22.80 | 22.96 | -0.52% | 2.59 | 0.81% |
| 2025-09-24 | 22.80 | 23.15 | 22.79 | 23.08 | +0.61% | 2.95 | 0.92% |
| 2025-09-23 | 22.99 | 23.16 | 22.48 | 22.94 | -0.13% | 3.48 | 1.10% |
| 2025-09-22 | 23.15 | 23.25 | 22.86 | 22.97 | -0.86% | 2.77 | 0.86% |
| 2025-09-19 | 22.80 | 23.28 | 22.79 | 23.17 | +1.09% | 4.24 | 1.32% |
| 2025-09-18 | 23.37 | 23.45 | 22.73 | 22.92 | -1.80% | 5.68 | 1.76% |
| 2025-09-17 | 23.25 | 23.43 | 23.19 | 23.34 | +0.34% | 2.99 | 0.92% |