航民股份 sh.600987
6.65
+0.91%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.69 | 6.73 | 6.60 | 6.65 | +0.91% | 0.59 | 0.87% |
| 2026-05-21 | 6.96 | 6.99 | 6.81 | 6.84 | -1.72% | 0.78 | 1.10% |
| 2026-05-20 | 6.93 | 6.98 | 6.86 | 6.96 | +0.43% | 0.60 | 0.85% |
| 2026-05-19 | 6.83 | 6.94 | 6.83 | 6.93 | +1.02% | 0.42 | 0.59% |
| 2026-05-18 | 6.91 | 6.94 | 6.76 | 6.86 | -0.44% | 0.93 | 1.34% |
| 2026-05-15 | 6.95 | 7.00 | 6.88 | 6.89 | -0.58% | 0.57 | 0.81% |
| 2026-05-14 | 7.04 | 7.05 | 6.93 | 6.93 | -1.42% | 0.56 | 0.79% |
| 2026-05-13 | 7.08 | 7.09 | 7.03 | 7.03 | -0.28% | 0.55 | 0.76% |
| 2026-05-12 | 7.06 | 7.25 | 7.05 | 7.05 | -0.28% | 1.29 | 1.78% |
| 2026-05-11 | 7.09 | 7.10 | 6.99 | 7.07 | -0.28% | 0.80 | 1.11% |
| 2026-05-08 | 7.08 | 7.09 | 7.02 | 7.09 | +0.71% | 0.46 | 0.63% |
| 2026-05-07 | 7.07 | 7.11 | 7.01 | 7.04 | -0.42% | 0.54 | 0.76% |
| 2026-05-06 | 7.13 | 7.14 | 6.98 | 7.07 | -0.70% | 1.08 | 1.50% |
| 2026-04-30 | 7.17 | 7.20 | 7.07 | 7.12 | -0.56% | 0.50 | 0.69% |
| 2026-04-29 | 7.07 | 7.16 | 7.03 | 7.16 | +1.85% | 0.59 | 0.81% |
| 2026-04-28 | 7.05 | 7.11 | 7.02 | 7.03 | -0.42% | 0.63 | 0.88% |
| 2026-04-27 | 7.29 | 7.30 | 7.04 | 7.06 | -2.62% | 0.95 | 1.31% |
| 2026-04-24 | 7.23 | 7.35 | 6.95 | 7.25 | -2.55% | 1.75 | 2.39% |
| 2026-04-23 | 7.38 | 7.47 | 7.36 | 7.44 | +0.13% | 0.62 | 0.82% |
| 2026-04-22 | 7.43 | 7.50 | 7.40 | 7.43 | 0.00% | 0.45 | 0.59% |