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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.30 | 7.30 | 6.88 | 6.93 | -6.22% | 1.26 | 1.75% |
| 2026-03-20 | 7.55 | 7.56 | 7.35 | 7.39 | -1.60% | 0.63 | 0.83% |
| 2026-03-19 | 7.61 | 7.66 | 7.45 | 7.51 | -2.09% | 0.68 | 0.88% |
| 2026-03-18 | 7.62 | 7.78 | 7.57 | 7.67 | -0.26% | 0.54 | 0.70% |
| 2026-03-17 | 7.80 | 7.86 | 7.66 | 7.69 | -1.66% | 0.76 | 0.96% |
| 2026-03-16 | 7.99 | 8.00 | 7.76 | 7.82 | -2.13% | 0.91 | 1.13% |
| 2026-03-13 | 7.88 | 8.08 | 7.86 | 7.99 | +1.14% | 1.19 | 1.46% |
| 2026-03-12 | 8.09 | 8.10 | 7.86 | 7.90 | -2.23% | 1.03 | 1.26% |
| 2026-03-11 | 8.02 | 8.18 | 7.98 | 8.08 | +1.00% | 1.34 | 1.63% |
| 2026-03-10 | 7.66 | 8.06 | 7.66 | 8.00 | +3.49% | 1.83 | 2.26% |
| 2026-03-09 | 7.80 | 7.93 | 7.59 | 7.73 | -3.50% | 1.74 | 2.20% |
| 2026-03-06 | 8.15 | 8.49 | 7.91 | 8.01 | +0.88% | 2.09 | 2.54% |
| 2026-03-05 | 8.11 | 8.16 | 7.85 | 7.94 | -1.00% | 1.56 | 1.93% |
| 2026-03-04 | 8.15 | 8.23 | 7.95 | 8.02 | -2.08% | 1.44 | 1.75% |
| 2026-03-03 | 8.49 | 8.59 | 8.15 | 8.19 | -3.76% | 2.61 | 3.09% |
| 2026-03-02 | 8.58 | 8.80 | 8.49 | 8.51 | -0.47% | 1.97 | 2.24% |
| 2026-02-27 | 8.61 | 8.67 | 8.38 | 8.55 | -0.35% | 1.49 | 1.72% |
| 2026-02-26 | 8.66 | 8.75 | 8.55 | 8.58 | -0.81% | 1.56 | 1.77% |
| 2026-02-25 | 8.50 | 8.84 | 8.38 | 8.65 | +2.13% | 3.28 | 3.73% |
| 2026-02-24 | 8.25 | 8.52 | 8.05 | 8.47 | +3.80% | 2.35 | 2.78% |