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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.39 | 7.46 | 7.35 | 7.43 | +0.27% | 0.48 | 0.64% |
| 2026-04-20 | 7.42 | 7.49 | 7.38 | 7.41 | +0.14% | 0.54 | 0.71% |
| 2026-04-17 | 7.55 | 7.56 | 7.35 | 7.40 | -1.99% | 0.89 | 1.17% |
| 2026-04-16 | 7.54 | 7.60 | 7.50 | 7.55 | -0.53% | 0.52 | 0.67% |
| 2026-04-15 | 7.58 | 7.61 | 7.49 | 7.59 | +0.66% | 0.63 | 0.82% |
| 2026-04-14 | 7.64 | 7.72 | 7.46 | 7.54 | -1.44% | 0.87 | 1.14% |
| 2026-04-13 | 7.61 | 7.75 | 7.54 | 7.65 | 0.00% | 1.04 | 1.33% |
| 2026-04-10 | 7.63 | 7.83 | 7.61 | 7.65 | +2.27% | 1.08 | 1.37% |
| 2026-04-09 | 7.52 | 7.62 | 7.46 | 7.48 | -1.32% | 0.68 | 0.88% |
| 2026-04-08 | 7.52 | 7.59 | 7.50 | 7.58 | +2.43% | 0.60 | 0.77% |
| 2026-04-07 | 7.37 | 7.46 | 7.33 | 7.40 | +0.27% | 0.41 | 0.54% |
| 2026-04-03 | 7.59 | 7.59 | 7.35 | 7.38 | -2.51% | 0.52 | 0.69% |
| 2026-04-02 | 7.50 | 7.59 | 7.44 | 7.57 | +0.53% | 0.66 | 0.85% |
| 2026-04-01 | 7.47 | 7.63 | 7.46 | 7.53 | +1.89% | 0.70 | 0.90% |
| 2026-03-31 | 7.35 | 7.55 | 7.35 | 7.39 | -0.67% | 0.60 | 0.79% |
| 2026-03-30 | 7.32 | 7.45 | 7.23 | 7.44 | +1.50% | 0.56 | 0.74% |
| 2026-03-27 | 7.24 | 7.36 | 7.19 | 7.33 | +0.69% | 0.59 | 0.80% |
| 2026-03-26 | 7.28 | 7.38 | 7.22 | 7.28 | 0.00% | 0.52 | 0.70% |
| 2026-03-25 | 7.15 | 7.33 | 7.14 | 7.28 | +2.54% | 0.64 | 0.86% |
| 2026-03-24 | 7.03 | 7.10 | 6.92 | 7.10 | +2.45% | 0.64 | 0.89% |