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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.85 | 6.90 | 6.79 | 6.86 | -0.14% | 0.48 | 0.68% |
| 2025-05-23 | 6.94 | 6.97 | 6.83 | 6.87 | -0.29% | 0.58 | 0.82% |
| 2025-05-22 | 6.94 | 6.96 | 6.88 | 6.89 | -0.82% | 0.44 | 0.59% |
| 2025-05-21 | 6.89 | 6.97 | 6.88 | 6.95 | +0.41% | 0.68 | 0.91% |
| 2025-05-20 | 6.82 | 6.97 | 6.79 | 6.92 | +1.53% | 0.91 | 1.23% |
| 2025-05-19 | 6.79 | 6.85 | 6.78 | 6.82 | +0.56% | 0.56 | 0.76% |
| 2025-05-16 | 6.81 | 6.83 | 6.75 | 6.78 | +0.14% | 0.56 | 0.77% |
| 2025-05-15 | 6.77 | 6.83 | 6.76 | 6.77 | -0.28% | 0.49 | 0.67% |
| 2025-05-14 | 6.85 | 6.86 | 6.72 | 6.79 | -1.10% | 0.89 | 1.21% |
| 2025-05-13 | 6.92 | 6.99 | 6.85 | 6.86 | 0.00% | 0.90 | 1.21% |
| 2025-05-12 | 7.08 | 7.11 | 6.82 | 6.86 | -1.09% | 1.60 | 2.15% |
| 2025-05-09 | 6.80 | 7.19 | 6.76 | 6.94 | +2.80% | 2.11 | 2.80% |
| 2025-05-08 | 6.75 | 6.79 | 6.69 | 6.75 | +0.14% | 0.51 | 0.70% |
| 2025-05-07 | 6.81 | 6.85 | 6.72 | 6.74 | -0.56% | 0.73 | 1.00% |
| 2025-05-06 | 6.69 | 6.79 | 6.68 | 6.78 | +1.27% | 0.87 | 1.20% |