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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.26 | 11.33 | 11.02 | 11.06 | -1.95% | 5.02 | 1.37% |
| 2025-10-21 | 11.38 | 11.47 | 11.24 | 11.28 | -0.35% | 4.16 | 1.11% |
| 2025-10-20 | 11.24 | 11.56 | 11.20 | 11.32 | +2.35% | 5.84 | 1.56% |
| 2025-10-17 | 11.57 | 11.67 | 11.04 | 11.06 | -4.16% | 6.91 | 1.86% |
| 2025-10-16 | 11.76 | 11.89 | 11.48 | 11.54 | -2.04% | 5.96 | 1.55% |
| 2025-10-15 | 11.56 | 11.80 | 11.50 | 11.78 | +1.29% | 5.69 | 1.48% |
| 2025-10-14 | 11.69 | 12.11 | 11.59 | 11.63 | -0.51% | 9.38 | 2.41% |
| 2025-10-13 | 11.20 | 11.84 | 11.15 | 11.69 | +1.39% | 8.65 | 2.26% |
| 2025-10-10 | 11.80 | 11.89 | 11.44 | 11.53 | -2.37% | 8.65 | 2.26% |
| 2025-10-09 | 11.57 | 11.83 | 11.57 | 11.81 | +1.20% | 9.46 | 2.44% |
| 2025-09-30 | 11.24 | 11.72 | 11.23 | 11.67 | +4.01% | 12.22 | 3.21% |
| 2025-09-29 | 11.25 | 11.33 | 11.10 | 11.22 | -0.27% | 7.20 | 1.94% |
| 2025-09-26 | 11.20 | 11.47 | 11.12 | 11.25 | -0.09% | 9.22 | 2.47% |
| 2025-09-25 | 10.89 | 11.33 | 10.78 | 11.26 | +3.30% | 11.23 | 3.05% |
| 2025-09-24 | 10.80 | 10.97 | 10.67 | 10.90 | +0.18% | 5.77 | 1.61% |
| 2025-09-23 | 10.71 | 10.97 | 10.57 | 10.88 | +1.40% | 8.89 | 2.50% |
| 2025-09-22 | 10.41 | 10.77 | 10.33 | 10.73 | +2.78% | 8.69 | 2.48% |
| 2025-09-19 | 10.30 | 10.65 | 10.29 | 10.44 | +1.16% | 6.51 | 1.88% |
| 2025-09-18 | 10.42 | 10.55 | 10.25 | 10.32 | -1.15% | 6.90 | 2.01% |
| 2025-09-17 | 10.40 | 10.48 | 10.27 | 10.44 | +0.38% | 5.23 | 1.53% |