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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 25.54 | 25.99 | 25.01 | 25.52 | -0.04% | 65.72 | 7.83% |
| 2026-04-20 | 23.49 | 25.66 | 23.49 | 25.53 | +9.01% | 75.99 | 9.25% |
| 2026-04-17 | 23.02 | 23.57 | 22.95 | 23.42 | +1.12% | 29.83 | 3.89% |
| 2026-04-16 | 23.21 | 23.50 | 22.63 | 23.16 | -0.17% | 35.48 | 4.67% |
| 2026-04-15 | 22.77 | 23.84 | 22.76 | 23.20 | +3.07% | 57.58 | 7.47% |
| 2026-04-14 | 21.55 | 22.64 | 21.30 | 22.51 | +5.24% | 46.08 | 6.32% |
| 2026-04-13 | 21.22 | 21.65 | 21.21 | 21.39 | +0.28% | 15.94 | 2.25% |
| 2026-04-10 | 21.79 | 21.96 | 21.32 | 21.33 | -1.07% | 21.57 | 3.03% |
| 2026-04-09 | 21.29 | 22.09 | 21.05 | 21.56 | +0.28% | 28.48 | 4.01% |
| 2026-04-08 | 20.71 | 21.50 | 20.71 | 21.50 | +5.60% | 28.37 | 4.05% |
| 2026-04-07 | 20.89 | 20.90 | 20.20 | 20.36 | -1.02% | 15.20 | 2.25% |
| 2026-04-03 | 21.35 | 21.40 | 20.40 | 20.57 | -2.28% | 18.81 | 2.75% |
| 2026-04-02 | 21.58 | 22.06 | 20.93 | 21.05 | -3.22% | 21.78 | 3.09% |
| 2026-04-01 | 22.65 | 22.66 | 21.52 | 21.75 | -2.20% | 33.66 | 4.66% |
| 2026-03-31 | 21.92 | 23.18 | 21.89 | 22.24 | +1.74% | 52.12 | 7.01% |
| 2026-03-30 | 20.85 | 21.98 | 20.85 | 21.86 | +3.02% | 30.64 | 4.29% |
| 2026-03-27 | 21.00 | 21.40 | 20.80 | 21.22 | -0.42% | 18.60 | 2.67% |
| 2026-03-26 | 21.79 | 21.88 | 21.02 | 21.31 | -0.42% | 26.33 | 3.73% |
| 2026-03-25 | 21.40 | 21.71 | 21.20 | 21.40 | +1.33% | 21.24 | 3.00% |
| 2026-03-24 | 21.40 | 21.45 | 20.40 | 21.12 | +0.67% | 24.99 | 3.62% |