航天电子 sh.600879
22.40
+0.13%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 22.44 | 22.60 | 21.93 | 22.40 | +0.13% | 20.37 | 2.77% |
| 2026-05-21 | 23.20 | 23.50 | 22.35 | 22.37 | -2.74% | 27.74 | 3.65% |
| 2026-05-20 | 23.20 | 23.39 | 22.80 | 23.00 | -1.84% | 22.49 | 2.97% |
| 2026-05-19 | 23.50 | 24.01 | 22.96 | 23.43 | -0.55% | 30.41 | 3.94% |
| 2026-05-18 | 23.05 | 24.19 | 23.00 | 23.56 | +1.86% | 32.55 | 4.16% |
| 2026-05-15 | 24.02 | 24.43 | 23.04 | 23.13 | -4.02% | 38.21 | 4.95% |
| 2026-05-14 | 25.94 | 25.99 | 24.05 | 24.10 | -7.06% | 46.12 | 5.64% |
| 2026-05-13 | 25.68 | 26.19 | 25.46 | 25.93 | -0.35% | 38.49 | 4.51% |
| 2026-05-12 | 26.78 | 26.78 | 25.81 | 26.02 | -2.84% | 45.42 | 5.28% |
| 2026-05-11 | 27.13 | 27.35 | 26.39 | 26.78 | +0.49% | 72.94 | 8.26% |
| 2026-05-08 | 25.10 | 26.97 | 24.88 | 26.65 | +5.29% | 80.13 | 9.29% |
| 2026-05-07 | 25.25 | 25.39 | 24.88 | 25.31 | +0.56% | 40.99 | 4.94% |
| 2026-05-06 | 24.08 | 25.50 | 24.03 | 25.17 | +5.01% | 49.37 | 5.98% |
| 2026-04-30 | 23.07 | 24.08 | 22.91 | 23.97 | +3.90% | 38.08 | 4.86% |
| 2026-04-29 | 22.50 | 23.38 | 22.44 | 23.07 | +3.27% | 26.22 | 3.45% |
| 2026-04-28 | 23.40 | 23.50 | 22.27 | 22.34 | -4.49% | 30.29 | 4.04% |
| 2026-04-27 | 23.43 | 23.87 | 22.94 | 23.39 | -0.97% | 34.85 | 4.53% |
| 2026-04-24 | 24.85 | 24.85 | 23.60 | 23.62 | -5.60% | 44.00 | 5.56% |
| 2026-04-23 | 25.10 | 25.93 | 24.60 | 25.02 | -0.75% | 55.33 | 6.63% |
| 2026-04-22 | 24.69 | 25.33 | 24.61 | 25.21 | -1.21% | 44.50 | 5.39% |