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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.93 | 7.00 | 6.93 | 6.96 | +0.28% | 0.46 | 0.64% |
| 2025-06-23 | 6.94 | 6.96 | 6.84 | 6.94 | +0.14% | 0.43 | 0.60% |
| 2025-06-20 | 6.99 | 7.01 | 6.91 | 6.93 | -0.57% | 0.30 | 0.42% |
| 2025-06-19 | 7.08 | 7.09 | 6.92 | 6.97 | -1.39% | 0.48 | 0.67% |
| 2025-06-18 | 7.10 | 7.16 | 7.04 | 7.07 | -0.97% | 0.52 | 0.70% |
| 2025-06-17 | 7.27 | 7.30 | 7.10 | 7.14 | -1.36% | 0.57 | 0.77% |
| 2025-06-16 | 7.26 | 7.36 | 7.22 | 7.24 | -0.68% | 0.96 | 1.28% |
| 2025-06-13 | 7.26 | 7.44 | 7.20 | 7.29 | 0.00% | 1.77 | 2.34% |
| 2025-06-12 | 7.23 | 7.34 | 7.20 | 7.29 | +0.41% | 1.01 | 1.35% |
| 2025-06-11 | 7.10 | 7.29 | 7.10 | 7.26 | +2.08% | 0.96 | 1.28% |
| 2025-06-10 | 7.17 | 7.20 | 7.05 | 7.11 | -0.96% | 0.89 | 1.20% |
| 2025-06-09 | 7.22 | 7.23 | 7.10 | 7.18 | -0.55% | 1.10 | 1.49% |
| 2025-06-06 | 7.31 | 7.38 | 7.18 | 7.22 | -1.88% | 1.19 | 1.59% |
| 2025-06-05 | 7.55 | 7.76 | 7.31 | 7.36 | -3.12% | 1.78 | 2.29% |
| 2025-06-04 | 7.29 | 7.62 | 7.26 | 7.59 | +4.05% | 1.81 | 2.34% |
| 2025-06-03 | 7.00 | 7.35 | 6.99 | 7.30 | +3.93% | 1.52 | 2.04% |
| 2025-05-30 | 7.05 | 7.10 | 7.02 | 7.02 | -0.42% | 0.48 | 0.66% |
| 2025-05-29 | 7.12 | 7.13 | 7.01 | 7.05 | -1.24% | 0.77 | 1.05% |
| 2025-05-28 | 6.92 | 7.16 | 6.92 | 7.14 | +2.69% | 0.96 | 1.31% |
| 2025-05-27 | 6.88 | 6.98 | 6.83 | 6.95 | +1.29% | 0.54 | 0.75% |