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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.10 | 9.37 | 9.05 | 9.28 | +0.11% | 6.17 | 2.03% |
| 2025-06-23 | 9.14 | 9.34 | 9.10 | 9.27 | +1.87% | 5.96 | 1.95% |
| 2025-06-20 | 9.16 | 9.17 | 9.07 | 9.10 | -1.19% | 2.86 | 0.95% |
| 2025-06-19 | 9.15 | 9.31 | 9.00 | 9.21 | +0.22% | 5.26 | 1.75% |
| 2025-06-18 | 9.13 | 9.25 | 9.10 | 9.19 | +0.44% | 5.33 | 1.76% |
| 2025-06-17 | 9.10 | 9.16 | 8.99 | 9.15 | +0.33% | 4.08 | 1.36% |
| 2025-06-16 | 9.04 | 9.19 | 8.90 | 9.12 | +1.11% | 5.00 | 1.67% |
| 2025-06-13 | 8.90 | 9.03 | 8.82 | 9.02 | +1.92% | 4.98 | 1.69% |
| 2025-06-12 | 8.93 | 8.93 | 8.82 | 8.85 | -1.22% | 3.37 | 1.15% |
| 2025-06-11 | 8.95 | 9.01 | 8.90 | 8.96 | -0.11% | 2.07 | 0.69% |
| 2025-06-10 | 9.08 | 9.08 | 8.88 | 8.97 | -1.31% | 4.93 | 1.66% |
| 2025-06-09 | 9.14 | 9.35 | 9.06 | 9.09 | +0.11% | 5.22 | 1.72% |
| 2025-06-06 | 9.06 | 9.13 | 9.03 | 9.08 | +0.33% | 3.38 | 1.12% |
| 2025-06-05 | 9.07 | 9.08 | 8.97 | 9.05 | -0.33% | 3.52 | 1.17% |
| 2025-06-04 | 9.05 | 9.16 | 9.01 | 9.08 | -0.11% | 4.32 | 1.43% |
| 2025-06-03 | 9.20 | 9.34 | 9.03 | 9.09 | +2.01% | 7.77 | 2.56% |
| 2025-05-30 | 8.86 | 8.95 | 8.77 | 8.91 | +0.34% | 3.90 | 1.32% |
| 2025-05-29 | 8.75 | 8.90 | 8.72 | 8.88 | +1.59% | 3.70 | 1.26% |
| 2025-05-28 | 8.81 | 8.84 | 8.70 | 8.74 | -1.12% | 2.40 | 0.83% |
| 2025-05-27 | 8.84 | 8.91 | 8.68 | 8.84 | 0.00% | 4.25 | 1.46% |