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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.50 | 10.59 | 10.32 | 10.40 | -1.23% | 5.07 | 1.48% |
| 2025-09-15 | 10.70 | 10.76 | 10.50 | 10.53 | +1.45% | 8.28 | 2.36% |
| 2025-09-12 | 10.48 | 10.58 | 10.38 | 10.38 | -0.76% | 5.34 | 1.55% |
| 2025-09-11 | 10.28 | 10.48 | 10.17 | 10.46 | +1.75% | 6.36 | 1.86% |
| 2025-09-10 | 10.21 | 10.38 | 10.21 | 10.28 | +0.78% | 4.43 | 1.31% |
| 2025-09-09 | 10.46 | 10.50 | 10.18 | 10.20 | -2.95% | 6.95 | 2.04% |
| 2025-09-08 | 10.48 | 10.59 | 10.26 | 10.51 | +1.84% | 9.09 | 2.64% |
| 2025-09-05 | 10.20 | 10.37 | 10.10 | 10.32 | +1.28% | 6.84 | 2.02% |
| 2025-09-04 | 10.49 | 10.53 | 10.01 | 10.19 | -2.86% | 11.66 | 3.45% |
| 2025-09-03 | 11.36 | 11.38 | 10.45 | 10.49 | -7.17% | 15.82 | 4.43% |
| 2025-09-02 | 11.70 | 11.73 | 11.02 | 11.30 | -3.25% | 13.60 | 3.66% |
| 2025-09-01 | 12.10 | 12.13 | 11.50 | 11.68 | -3.07% | 17.87 | 4.65% |
| 2025-08-29 | 11.67 | 12.07 | 11.55 | 12.05 | +3.17% | 24.77 | 6.33% |
| 2025-08-28 | 11.71 | 11.97 | 11.28 | 11.68 | +2.37% | 20.11 | 5.26% |
| 2025-08-27 | 11.72 | 11.97 | 11.40 | 11.41 | -2.65% | 17.99 | 4.67% |
| 2025-08-26 | 11.99 | 12.11 | 11.67 | 11.72 | -1.60% | 19.54 | 5.01% |
| 2025-08-25 | 11.31 | 12.16 | 11.16 | 11.91 | +5.59% | 28.86 | 7.55% |
| 2025-08-22 | 11.02 | 11.28 | 10.88 | 11.28 | +2.45% | 13.23 | 3.62% |
| 2025-08-21 | 11.14 | 11.18 | 10.97 | 11.01 | -1.17% | 9.93 | 2.72% |
| 2025-08-20 | 10.97 | 11.29 | 10.93 | 11.14 | +2.11% | 16.84 | 4.60% |