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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.00 | 21.98 | 20.73 | 20.98 | -2.92% | 30.36 | 4.31% |
| 2026-03-20 | 22.48 | 22.57 | 21.61 | 21.61 | -3.35% | 21.86 | 3.01% |
| 2026-03-19 | 22.33 | 22.89 | 22.18 | 22.36 | -2.32% | 28.16 | 3.80% |
| 2026-03-18 | 21.92 | 23.02 | 21.71 | 22.89 | +5.19% | 47.19 | 6.36% |
| 2026-03-17 | 22.91 | 23.02 | 21.73 | 21.76 | -4.14% | 30.18 | 4.12% |
| 2026-03-16 | 22.98 | 23.22 | 22.22 | 22.70 | -2.66% | 32.58 | 4.36% |
| 2026-03-13 | 24.70 | 24.96 | 22.98 | 23.32 | -6.68% | 54.55 | 6.92% |
| 2026-03-12 | 25.77 | 25.80 | 24.92 | 24.99 | -3.48% | 32.11 | 3.86% |
| 2026-03-11 | 26.50 | 26.58 | 25.77 | 25.89 | -2.27% | 35.75 | 4.16% |
| 2026-03-10 | 26.42 | 26.95 | 26.20 | 26.49 | +0.95% | 44.28 | 5.06% |
| 2026-03-09 | 25.59 | 26.39 | 25.48 | 26.24 | +0.38% | 44.68 | 5.23% |
| 2026-03-06 | 26.00 | 26.83 | 25.65 | 26.14 | -0.23% | 50.61 | 5.84% |
| 2026-03-05 | 25.67 | 26.43 | 25.52 | 26.20 | +3.68% | 57.03 | 6.65% |
| 2026-03-04 | 23.99 | 25.67 | 23.90 | 25.27 | +2.06% | 37.15 | 4.47% |
| 2026-03-03 | 27.13 | 27.14 | 24.75 | 24.76 | -8.57% | 64.26 | 7.61% |
| 2026-03-02 | 26.20 | 27.85 | 26.01 | 27.08 | +4.96% | 88.26 | 9.93% |
| 2026-02-27 | 25.94 | 26.35 | 25.64 | 25.80 | -0.54% | 54.82 | 6.40% |
| 2026-02-26 | 25.19 | 26.22 | 24.91 | 25.94 | +1.45% | 65.79 | 7.74% |
| 2026-02-25 | 24.25 | 25.86 | 23.90 | 25.57 | +6.28% | 68.37 | 8.29% |
| 2026-02-24 | 24.09 | 24.40 | 23.90 | 24.06 | +0.42% | 29.23 | 3.66% |