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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 24.21 | 24.49 | 23.96 | 23.96 | -1.03% | 28.38 | 3.56% |
| 2026-02-12 | 24.74 | 24.74 | 24.13 | 24.21 | -2.77% | 44.83 | 5.58% |
| 2026-02-11 | 25.10 | 25.69 | 24.77 | 24.90 | -0.76% | 45.93 | 5.53% |
| 2026-02-10 | 25.96 | 25.96 | 24.85 | 25.09 | -3.91% | 51.76 | 6.22% |
| 2026-02-09 | 26.30 | 26.40 | 25.68 | 26.11 | +1.91% | 58.80 | 6.85% |
| 2026-02-06 | 25.61 | 26.43 | 25.24 | 25.62 | -1.80% | 54.71 | 6.43% |
| 2026-02-05 | 25.79 | 27.10 | 25.68 | 26.09 | -1.40% | 51.56 | 5.93% |
| 2026-02-04 | 26.89 | 27.27 | 25.98 | 26.46 | -2.47% | 79.14 | 9.01% |
| 2026-02-03 | 26.05 | 27.28 | 25.16 | 27.13 | +6.10% | 104.43 | 11.99% |
| 2026-02-02 | 26.01 | 26.85 | 25.55 | 25.57 | -0.70% | 68.33 | 7.93% |
| 2026-01-30 | 25.68 | 26.66 | 25.25 | 25.75 | -1.34% | 86.85 | 10.13% |
| 2026-01-29 | 26.80 | 27.73 | 26.04 | 26.10 | -4.57% | 104.86 | 11.81% |
| 2026-01-28 | 28.95 | 29.20 | 26.88 | 27.35 | -5.53% | 117.02 | 12.84% |
| 2026-01-27 | 27.50 | 29.45 | 27.50 | 28.95 | +2.22% | 127.75 | 13.43% |
| 2026-01-26 | 30.00 | 30.19 | 28.31 | 28.32 | -9.98% | 206.61 | 21.61% |
| 2026-01-23 | 28.90 | 31.46 | 28.03 | 31.46 | +10.00% | 205.65 | 20.52% |
| 2026-01-22 | 26.66 | 29.48 | 26.66 | 28.60 | +6.20% | 189.30 | 20.11% |
| 2026-01-21 | 26.20 | 28.50 | 26.20 | 26.93 | +2.36% | 153.68 | 16.95% |
| 2026-01-20 | 27.01 | 27.36 | 24.44 | 26.31 | -0.83% | 120.80 | 14.32% |
| 2026-01-19 | 25.25 | 27.50 | 25.25 | 26.53 | +3.39% | 110.67 | 12.67% |