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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 25.10 | 26.95 | 24.80 | 25.66 | -4.18% | 151.89 | 17.73% |
| 2026-01-15 | 27.37 | 28.00 | 26.78 | 26.78 | -9.98% | 54.77 | 6.12% |
| 2026-01-14 | 27.91 | 31.10 | 27.90 | 29.75 | +4.75% | 220.76 | 22.66% |
| 2026-01-13 | 32.23 | 32.24 | 28.40 | 28.40 | -10.01% | 212.48 | 22.12% |
| 2026-01-12 | 30.50 | 31.56 | 30.00 | 31.56 | +10.00% | 125.68 | 12.24% |
| 2026-01-09 | 27.50 | 28.69 | 27.11 | 28.69 | +10.01% | 179.83 | 19.36% |
| 2026-01-08 | 23.48 | 26.08 | 23.47 | 26.08 | +10.00% | 99.00 | 11.91% |
| 2026-01-07 | 23.50 | 24.66 | 22.80 | 23.71 | -0.92% | 134.05 | 17.11% |
| 2026-01-06 | 21.30 | 23.93 | 21.18 | 23.93 | +10.02% | 142.88 | 19.19% |
| 2026-01-05 | 22.30 | 22.65 | 21.00 | 21.75 | +2.02% | 159.93 | 22.30% |
| 2025-12-31 | 19.37 | 21.32 | 19.30 | 21.32 | +10.01% | 127.07 | 18.76% |
| 2025-12-30 | 18.86 | 20.86 | 18.69 | 19.38 | +0.52% | 132.71 | 20.42% |
| 2025-12-29 | 19.00 | 19.80 | 18.70 | 19.28 | -0.98% | 112.42 | 17.71% |
| 2025-12-26 | 18.40 | 20.03 | 17.90 | 19.47 | +4.62% | 156.98 | 25.18% |
| 2025-12-25 | 16.71 | 18.61 | 16.61 | 18.61 | +9.99% | 115.88 | 19.47% |
| 2025-12-24 | 15.50 | 16.96 | 15.50 | 16.92 | +5.42% | 83.45 | 15.39% |
| 2025-12-23 | 17.22 | 17.38 | 15.67 | 16.05 | -7.81% | 101.72 | 18.81% |
| 2025-12-22 | 18.38 | 18.42 | 17.29 | 17.41 | -3.65% | 90.56 | 15.46% |
| 2025-12-19 | 17.50 | 18.16 | 17.26 | 18.07 | +4.57% | 95.29 | 16.28% |
| 2025-12-18 | 16.93 | 18.26 | 16.69 | 17.28 | +1.65% | 106.79 | 18.39% |