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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.00 | 11.04 | 10.88 | 10.91 | -1.18% | 9.76 | 2.71% |
| 2025-08-18 | 10.99 | 11.18 | 10.94 | 11.04 | +0.46% | 13.72 | 3.77% |
| 2025-08-15 | 10.86 | 11.01 | 10.85 | 10.99 | +0.27% | 10.66 | 2.95% |
| 2025-08-14 | 11.27 | 11.27 | 10.78 | 10.96 | -3.18% | 18.79 | 5.18% |
| 2025-08-13 | 11.27 | 11.59 | 11.18 | 11.32 | +0.44% | 17.47 | 4.66% |
| 2025-08-12 | 11.60 | 11.60 | 11.15 | 11.27 | -3.51% | 23.06 | 6.19% |
| 2025-08-11 | 11.49 | 11.87 | 11.39 | 11.68 | +3.18% | 30.37 | 7.90% |
| 2025-08-08 | 11.21 | 11.60 | 11.12 | 11.32 | +0.71% | 22.37 | 5.98% |
| 2025-08-07 | 11.19 | 11.66 | 10.97 | 11.24 | +1.54% | 30.56 | 8.18% |
| 2025-08-06 | 10.98 | 11.25 | 10.98 | 11.07 | +0.09% | 24.31 | 6.63% |
| 2025-08-05 | 11.29 | 11.40 | 11.00 | 11.06 | +2.50% | 38.68 | 10.51% |
| 2025-08-04 | 9.82 | 10.79 | 9.82 | 10.79 | +9.99% | 12.78 | 3.64% |
| 2025-08-01 | 10.03 | 10.05 | 9.77 | 9.81 | -2.10% | 7.16 | 2.20% |
| 2025-07-31 | 10.14 | 10.24 | 9.98 | 10.02 | -1.28% | 5.50 | 1.65% |
| 2025-07-30 | 10.38 | 10.46 | 10.07 | 10.15 | -2.31% | 6.91 | 2.04% |
| 2025-07-29 | 10.31 | 10.40 | 10.20 | 10.39 | +0.68% | 7.03 | 2.07% |
| 2025-07-28 | 9.98 | 10.36 | 9.98 | 10.32 | +3.51% | 10.30 | 3.05% |
| 2025-07-25 | 10.04 | 10.04 | 9.88 | 9.97 | -0.70% | 3.88 | 1.18% |
| 2025-07-24 | 9.91 | 10.06 | 9.90 | 10.04 | +1.21% | 5.05 | 1.53% |
| 2025-07-23 | 10.10 | 10.11 | 9.89 | 9.92 | -1.98% | 6.20 | 1.89% |