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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.19 | 7.20 | 7.14 | 7.19 | +0.28% | 0.40 | 0.54% |
| 2025-07-21 | 7.12 | 7.20 | 7.11 | 7.17 | +0.55% | 0.45 | 0.61% |
| 2025-07-18 | 7.15 | 7.18 | 7.08 | 7.13 | -0.14% | 0.35 | 0.47% |
| 2025-07-17 | 7.18 | 7.21 | 7.11 | 7.14 | -0.55% | 0.47 | 0.63% |
| 2025-07-16 | 7.08 | 7.22 | 7.07 | 7.18 | +1.39% | 0.57 | 0.76% |
| 2025-07-15 | 7.11 | 7.13 | 7.02 | 7.08 | -0.55% | 0.51 | 0.70% |
| 2025-07-14 | 7.04 | 7.15 | 7.04 | 7.12 | +1.12% | 0.69 | 0.94% |
| 2025-07-11 | 7.05 | 7.08 | 7.02 | 7.04 | -0.14% | 0.52 | 0.71% |
| 2025-07-10 | 7.04 | 7.06 | 7.01 | 7.05 | +0.28% | 0.32 | 0.44% |
| 2025-07-09 | 7.07 | 7.09 | 7.03 | 7.03 | -0.56% | 0.36 | 0.49% |
| 2025-07-08 | 7.07 | 7.09 | 7.03 | 7.07 | -0.14% | 0.47 | 0.65% |
| 2025-07-07 | 6.97 | 7.09 | 6.95 | 7.08 | +1.70% | 0.65 | 0.89% |
| 2025-07-04 | 6.98 | 7.01 | 6.95 | 6.96 | -0.28% | 0.50 | 0.70% |
| 2025-07-03 | 6.97 | 7.02 | 6.95 | 6.98 | +0.14% | 0.51 | 0.70% |
| 2025-07-02 | 6.98 | 6.98 | 6.94 | 6.97 | -0.14% | 0.52 | 0.72% |
| 2025-07-01 | 6.98 | 6.99 | 6.95 | 6.98 | +0.14% | 0.40 | 0.56% |
| 2025-06-30 | 7.00 | 7.01 | 6.96 | 6.97 | -0.14% | 0.48 | 0.66% |
| 2025-06-27 | 6.96 | 7.02 | 6.96 | 6.98 | 0.00% | 0.35 | 0.48% |
| 2025-06-26 | 7.00 | 7.02 | 6.96 | 6.98 | -0.14% | 0.42 | 0.58% |
| 2025-06-25 | 6.97 | 7.01 | 6.95 | 6.99 | +0.42% | 0.45 | 0.63% |