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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.46 | 8.50 | 8.14 | 8.16 | -4.11% | 2.31 | 2.74% |
| 2026-02-12 | 8.59 | 8.76 | 8.48 | 8.51 | -1.28% | 2.62 | 3.00% |
| 2026-02-11 | 8.26 | 8.80 | 8.20 | 8.62 | +4.74% | 4.58 | 5.26% |
| 2026-02-10 | 8.48 | 8.68 | 8.20 | 8.23 | -3.40% | 3.32 | 3.91% |
| 2026-02-09 | 8.37 | 8.73 | 8.27 | 8.52 | +2.77% | 7.06 | 8.11% |
| 2026-02-06 | 7.46 | 8.29 | 7.41 | 8.29 | +9.95% | 4.66 | 5.63% |
| 2026-02-05 | 7.43 | 7.64 | 7.38 | 7.54 | +1.07% | 1.53 | 1.99% |
| 2026-02-04 | 7.39 | 7.48 | 7.35 | 7.46 | +1.50% | 1.21 | 1.59% |
| 2026-02-03 | 7.46 | 7.51 | 7.29 | 7.35 | +0.41% | 1.35 | 1.80% |
| 2026-02-02 | 7.63 | 7.72 | 7.31 | 7.32 | -4.06% | 1.68 | 2.19% |
| 2026-01-30 | 7.60 | 7.79 | 7.58 | 7.63 | -2.55% | 2.41 | 3.08% |
| 2026-01-29 | 8.24 | 8.36 | 7.74 | 7.83 | -2.37% | 4.68 | 5.79% |
| 2026-01-28 | 7.29 | 8.02 | 7.27 | 8.02 | +10.01% | 2.36 | 3.00% |
| 2026-01-27 | 7.45 | 7.48 | 7.26 | 7.29 | -2.28% | 1.12 | 1.50% |
| 2026-01-26 | 7.26 | 7.53 | 7.26 | 7.46 | +3.04% | 1.85 | 2.44% |
| 2026-01-23 | 7.20 | 7.26 | 7.18 | 7.24 | +0.84% | 0.78 | 1.05% |
| 2026-01-22 | 7.13 | 7.20 | 7.11 | 7.18 | +0.14% | 0.53 | 0.73% |
| 2026-01-21 | 7.10 | 7.18 | 7.07 | 7.17 | +0.99% | 0.73 | 1.00% |
| 2026-01-20 | 7.02 | 7.12 | 6.99 | 7.10 | +1.28% | 0.86 | 1.20% |
| 2026-01-19 | 6.95 | 7.02 | 6.95 | 7.01 | +0.86% | 0.55 | 0.78% |