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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.92 | 6.99 | 6.92 | 6.95 | +0.58% | 0.71 | 1.00% |
| 2026-01-15 | 6.89 | 6.96 | 6.88 | 6.91 | -0.14% | 0.42 | 0.60% |
| 2026-01-14 | 6.96 | 6.97 | 6.88 | 6.92 | -0.29% | 0.82 | 1.16% |
| 2026-01-13 | 6.94 | 7.01 | 6.93 | 6.94 | -0.14% | 0.74 | 1.04% |
| 2026-01-12 | 6.96 | 6.97 | 6.93 | 6.95 | 0.00% | 0.66 | 0.92% |
| 2026-01-09 | 6.96 | 6.97 | 6.92 | 6.95 | 0.00% | 0.61 | 0.86% |
| 2026-01-08 | 6.89 | 6.96 | 6.88 | 6.95 | +0.72% | 0.47 | 0.67% |
| 2026-01-07 | 6.94 | 6.94 | 6.89 | 6.90 | -0.58% | 0.45 | 0.63% |
| 2026-01-06 | 6.90 | 6.94 | 6.90 | 6.94 | +0.43% | 0.57 | 0.81% |
| 2026-01-05 | 6.89 | 6.92 | 6.86 | 6.91 | +0.29% | 0.83 | 1.18% |
| 2025-12-31 | 6.89 | 6.93 | 6.85 | 6.89 | +0.15% | 0.57 | 0.81% |
| 2025-12-30 | 6.94 | 6.95 | 6.86 | 6.88 | -1.01% | 0.62 | 0.88% |
| 2025-12-29 | 7.06 | 7.06 | 6.95 | 6.95 | -1.42% | 0.61 | 0.85% |
| 2025-12-26 | 7.06 | 7.08 | 7.04 | 7.05 | 0.00% | 0.30 | 0.41% |
| 2025-12-25 | 7.04 | 7.08 | 7.03 | 7.05 | 0.00% | 0.31 | 0.43% |
| 2025-12-24 | 7.04 | 7.07 | 7.03 | 7.05 | -0.28% | 0.32 | 0.44% |
| 2025-12-23 | 7.03 | 7.09 | 7.02 | 7.07 | +0.57% | 0.41 | 0.57% |
| 2025-12-22 | 7.06 | 7.08 | 7.02 | 7.03 | -0.57% | 0.46 | 0.64% |
| 2025-12-19 | 7.03 | 7.10 | 7.03 | 7.07 | +0.28% | 0.46 | 0.64% |
| 2025-12-18 | 7.00 | 7.06 | 6.98 | 7.05 | +0.71% | 0.35 | 0.49% |