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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.76 | 17.82 | 16.69 | 17.00 | -2.30% | 120.03 | 21.05% |
| 2025-12-16 | 16.51 | 17.40 | 15.80 | 17.40 | +9.99% | 102.13 | 18.52% |
| 2025-12-15 | 14.60 | 15.82 | 14.38 | 15.82 | +10.01% | 72.44 | 14.29% |
| 2025-12-12 | 13.80 | 14.94 | 13.60 | 14.38 | +3.83% | 61.49 | 13.14% |
| 2025-12-11 | 13.65 | 14.14 | 13.36 | 13.85 | +2.21% | 42.64 | 9.37% |
| 2025-12-10 | 13.10 | 14.08 | 13.09 | 13.55 | +1.96% | 42.83 | 9.57% |
| 2025-12-09 | 13.00 | 13.62 | 12.97 | 13.29 | -0.89% | 48.56 | 11.07% |
| 2025-12-08 | 12.96 | 13.96 | 12.80 | 13.41 | +5.67% | 69.65 | 15.56% |
| 2025-12-05 | 12.01 | 12.98 | 11.91 | 12.69 | +3.51% | 47.21 | 11.57% |
| 2025-12-04 | 11.20 | 12.47 | 11.12 | 12.26 | +8.11% | 52.94 | 13.15% |
| 2025-12-03 | 11.64 | 11.68 | 11.13 | 11.34 | -2.58% | 18.40 | 4.91% |
| 2025-12-02 | 11.20 | 11.85 | 11.17 | 11.64 | +3.01% | 20.35 | 5.34% |
| 2025-12-01 | 11.25 | 11.53 | 11.15 | 11.30 | +3.01% | 17.46 | 4.67% |
| 2025-11-28 | 10.68 | 11.10 | 10.64 | 10.97 | +2.33% | 11.09 | 3.08% |
| 2025-11-27 | 10.56 | 10.86 | 10.40 | 10.72 | +0.85% | 6.45 | 1.84% |
| 2025-11-26 | 11.00 | 11.04 | 10.61 | 10.63 | -2.39% | 7.09 | 2.00% |
| 2025-11-25 | 11.00 | 11.05 | 10.75 | 10.89 | -0.09% | 8.37 | 2.33% |
| 2025-11-24 | 10.53 | 10.92 | 10.52 | 10.90 | +4.71% | 9.08 | 2.55% |
| 2025-11-21 | 10.64 | 10.75 | 10.38 | 10.41 | -3.07% | 5.58 | 1.61% |
| 2025-11-20 | 10.77 | 10.89 | 10.70 | 10.74 | 0.00% | 4.08 | 1.15% |