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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.78 | 10.80 | 10.64 | 10.74 | 0.00% | 4.35 | 1.23% |
| 2025-11-18 | 10.91 | 10.94 | 10.64 | 10.74 | -2.01% | 5.69 | 1.61% |
| 2025-11-17 | 11.05 | 11.09 | 10.92 | 10.96 | +0.55% | 5.60 | 1.54% |
| 2025-11-14 | 11.14 | 11.19 | 10.90 | 10.90 | -2.68% | 6.75 | 1.86% |
| 2025-11-13 | 11.01 | 11.33 | 10.99 | 11.20 | +0.99% | 8.85 | 2.40% |
| 2025-11-12 | 11.16 | 11.29 | 10.76 | 11.09 | -0.89% | 10.34 | 2.86% |
| 2025-11-11 | 11.40 | 11.45 | 11.14 | 11.19 | -2.53% | 11.09 | 2.99% |
| 2025-11-10 | 11.12 | 11.95 | 11.09 | 11.48 | +4.74% | 18.42 | 4.82% |
| 2025-11-07 | 10.81 | 11.03 | 10.68 | 10.96 | +0.83% | 5.62 | 1.57% |
| 2025-11-06 | 10.74 | 10.91 | 10.66 | 10.87 | +1.30% | 5.27 | 1.48% |
| 2025-11-05 | 10.70 | 10.82 | 10.65 | 10.73 | -0.46% | 4.33 | 1.22% |
| 2025-11-04 | 11.15 | 11.18 | 10.78 | 10.78 | -3.92% | 8.32 | 2.31% |
| 2025-11-03 | 10.96 | 11.29 | 10.81 | 11.22 | +2.19% | 7.41 | 2.03% |
| 2025-10-31 | 11.29 | 11.32 | 10.96 | 10.98 | -2.75% | 8.82 | 2.41% |
| 2025-10-30 | 11.60 | 11.60 | 11.11 | 11.29 | -4.48% | 15.67 | 4.20% |
| 2025-10-29 | 11.68 | 12.04 | 11.65 | 11.82 | +0.94% | 9.24 | 2.36% |
| 2025-10-28 | 11.66 | 11.83 | 11.53 | 11.71 | -0.09% | 8.40 | 2.17% |
| 2025-10-27 | 11.52 | 11.82 | 11.51 | 11.72 | +1.82% | 12.01 | 3.12% |
| 2025-10-24 | 11.30 | 12.05 | 11.30 | 11.51 | +4.16% | 15.88 | 4.14% |
| 2025-10-23 | 11.06 | 11.06 | 10.70 | 11.05 | -0.09% | 3.72 | 1.03% |