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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.18 | 10.24 | 10.03 | 10.12 | -0.78% | 4.98 | 1.49% |
| 2025-07-21 | 10.17 | 10.27 | 10.11 | 10.20 | +0.29% | 5.17 | 1.54% |
| 2025-07-18 | 10.08 | 10.20 | 9.98 | 10.17 | +0.79% | 5.62 | 1.69% |
| 2025-07-17 | 9.89 | 10.11 | 9.85 | 10.09 | +2.02% | 5.92 | 1.79% |
| 2025-07-16 | 9.96 | 9.98 | 9.85 | 9.89 | -0.30% | 3.39 | 1.04% |
| 2025-07-15 | 10.01 | 10.07 | 9.86 | 9.92 | -1.00% | 4.26 | 1.30% |
| 2025-07-14 | 10.07 | 10.15 | 10.00 | 10.02 | -0.50% | 3.51 | 1.06% |
| 2025-07-11 | 10.03 | 10.12 | 9.92 | 10.07 | +0.20% | 3.53 | 1.06% |
| 2025-07-10 | 10.01 | 10.10 | 9.91 | 10.05 | -0.20% | 4.42 | 1.34% |
| 2025-07-09 | 10.19 | 10.31 | 10.06 | 10.07 | -1.08% | 4.46 | 1.33% |
| 2025-07-08 | 10.18 | 10.22 | 10.10 | 10.18 | -0.29% | 3.69 | 1.10% |
| 2025-07-07 | 10.03 | 10.34 | 9.98 | 10.21 | +1.79% | 6.09 | 1.81% |
| 2025-07-04 | 10.10 | 10.18 | 9.95 | 10.03 | -0.69% | 5.06 | 1.53% |
| 2025-07-03 | 10.10 | 10.29 | 10.08 | 10.10 | -0.30% | 5.06 | 1.51% |
| 2025-07-02 | 10.27 | 10.27 | 10.06 | 10.13 | -1.65% | 6.07 | 1.82% |
| 2025-07-01 | 10.58 | 10.59 | 10.22 | 10.30 | -1.62% | 10.62 | 3.12% |
| 2025-06-30 | 9.88 | 10.58 | 9.83 | 10.47 | +7.16% | 17.64 | 5.17% |
| 2025-06-27 | 9.70 | 9.89 | 9.70 | 9.77 | +0.93% | 7.07 | 2.19% |
| 2025-06-26 | 9.63 | 9.94 | 9.58 | 9.68 | +0.52% | 10.02 | 3.11% |
| 2025-06-25 | 9.26 | 9.81 | 9.24 | 9.63 | +3.77% | 11.15 | 3.53% |