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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.26 | 7.32 | 7.22 | 7.28 | +0.41% | 0.52 | 0.70% |
| 2025-08-18 | 7.35 | 7.40 | 7.25 | 7.25 | -1.34% | 0.84 | 1.11% |
| 2025-08-15 | 7.37 | 7.38 | 7.31 | 7.35 | -0.40% | 0.63 | 0.82% |
| 2025-08-14 | 7.38 | 7.43 | 7.32 | 7.38 | +0.27% | 0.74 | 0.98% |
| 2025-08-13 | 7.43 | 7.51 | 7.36 | 7.36 | 0.00% | 0.77 | 1.00% |
| 2025-08-12 | 7.34 | 7.43 | 7.33 | 7.36 | -0.13% | 0.63 | 0.83% |
| 2025-08-11 | 7.29 | 7.44 | 7.23 | 7.37 | +1.22% | 0.96 | 1.27% |
| 2025-08-08 | 7.22 | 7.31 | 7.20 | 7.28 | +0.82% | 0.67 | 0.89% |
| 2025-08-07 | 7.16 | 7.25 | 7.14 | 7.22 | +0.97% | 0.74 | 0.99% |
| 2025-08-06 | 7.13 | 7.15 | 7.08 | 7.15 | +0.42% | 0.41 | 0.56% |
| 2025-08-05 | 7.12 | 7.15 | 7.10 | 7.12 | +0.14% | 0.46 | 0.63% |
| 2025-08-04 | 7.02 | 7.12 | 6.99 | 7.11 | +0.70% | 0.43 | 0.59% |
| 2025-08-01 | 7.02 | 7.07 | 7.00 | 7.06 | +0.70% | 0.34 | 0.46% |
| 2025-07-31 | 7.13 | 7.13 | 7.00 | 7.01 | -1.66% | 0.58 | 0.80% |
| 2025-07-30 | 7.07 | 7.18 | 7.04 | 7.13 | +0.84% | 0.67 | 0.91% |
| 2025-07-29 | 7.12 | 7.14 | 7.04 | 7.07 | -0.55% | 0.48 | 0.65% |
| 2025-07-28 | 7.23 | 7.24 | 7.09 | 7.11 | -1.50% | 0.69 | 0.94% |
| 2025-07-25 | 7.20 | 7.26 | 7.18 | 7.22 | +0.27% | 0.54 | 0.72% |
| 2025-07-24 | 7.18 | 7.21 | 7.13 | 7.20 | +0.27% | 0.60 | 0.81% |
| 2025-07-23 | 7.20 | 7.25 | 7.17 | 7.18 | -0.14% | 0.58 | 0.78% |