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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 23.58 | 23.58 | 23.16 | 23.26 | -0.94% | 3.40 | 1.05% |
| 2025-09-15 | 23.75 | 23.76 | 23.47 | 23.48 | -1.10% | 2.71 | 0.83% |
| 2025-09-12 | 23.92 | 23.97 | 23.70 | 23.74 | -0.71% | 2.74 | 0.83% |
| 2025-09-11 | 23.65 | 23.94 | 23.38 | 23.91 | +0.93% | 3.17 | 0.96% |
| 2025-09-10 | 23.68 | 23.89 | 23.66 | 23.69 | +0.13% | 2.09 | 0.63% |
| 2025-09-09 | 23.90 | 23.90 | 23.60 | 23.66 | -1.00% | 2.66 | 0.81% |
| 2025-09-08 | 23.56 | 23.91 | 23.42 | 23.90 | +1.75% | 4.06 | 1.23% |
| 2025-09-05 | 23.28 | 23.63 | 23.27 | 23.49 | +0.86% | 3.28 | 1.00% |
| 2025-09-04 | 23.90 | 24.03 | 23.14 | 23.29 | -2.92% | 5.48 | 1.68% |
| 2025-09-03 | 25.47 | 25.47 | 23.90 | 23.99 | -5.48% | 7.57 | 2.22% |
| 2025-09-02 | 25.75 | 25.95 | 25.06 | 25.38 | -0.28% | 6.49 | 1.83% |
| 2025-09-01 | 25.69 | 25.69 | 25.03 | 25.45 | -0.39% | 5.82 | 1.65% |
| 2025-08-29 | 25.21 | 25.55 | 25.10 | 25.55 | +1.39% | 4.79 | 1.36% |
| 2025-08-28 | 25.22 | 25.40 | 24.48 | 25.20 | -0.28% | 6.71 | 1.93% |
| 2025-08-27 | 25.81 | 25.91 | 25.27 | 25.27 | -2.09% | 6.14 | 1.72% |
| 2025-08-26 | 26.15 | 26.15 | 25.70 | 25.81 | -1.19% | 4.94 | 1.37% |
| 2025-08-25 | 26.00 | 26.20 | 25.78 | 26.12 | +0.66% | 7.54 | 2.08% |
| 2025-08-22 | 25.72 | 25.99 | 25.47 | 25.95 | +1.17% | 5.92 | 1.65% |
| 2025-08-21 | 25.80 | 25.89 | 25.52 | 25.65 | -0.23% | 4.61 | 1.29% |
| 2025-08-20 | 25.32 | 25.75 | 25.23 | 25.71 | +1.26% | 4.57 | 1.28% |