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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.97 | 7.03 | 6.92 | 7.00 | +0.43% | 0.75 | 1.06% |
| 2025-12-16 | 6.96 | 7.03 | 6.93 | 6.97 | +0.14% | 0.87 | 1.22% |
| 2025-12-15 | 6.95 | 7.01 | 6.90 | 6.96 | -0.43% | 0.79 | 1.11% |
| 2025-12-12 | 7.02 | 7.04 | 6.91 | 6.99 | -0.43% | 1.50 | 2.11% |
| 2025-12-11 | 7.07 | 7.08 | 6.99 | 7.02 | -0.57% | 0.56 | 0.78% |
| 2025-12-10 | 7.09 | 7.09 | 7.01 | 7.06 | -0.14% | 0.42 | 0.59% |
| 2025-12-09 | 7.15 | 7.16 | 7.05 | 7.07 | -1.12% | 0.63 | 0.86% |
| 2025-12-08 | 7.25 | 7.25 | 7.15 | 7.15 | -1.24% | 0.54 | 0.73% |
| 2025-12-05 | 7.24 | 7.25 | 7.18 | 7.24 | +0.28% | 0.41 | 0.55% |
| 2025-12-04 | 7.27 | 7.30 | 7.20 | 7.22 | -0.82% | 0.47 | 0.63% |
| 2025-12-03 | 7.21 | 7.32 | 7.19 | 7.28 | +0.69% | 0.61 | 0.82% |
| 2025-12-02 | 7.17 | 7.25 | 7.16 | 7.23 | +0.70% | 0.58 | 0.79% |
| 2025-12-01 | 7.15 | 7.24 | 7.13 | 7.18 | +0.56% | 0.63 | 0.85% |
| 2025-11-28 | 7.15 | 7.18 | 7.10 | 7.14 | -0.14% | 0.41 | 0.56% |
| 2025-11-27 | 7.15 | 7.22 | 7.11 | 7.15 | +0.14% | 0.68 | 0.93% |
| 2025-11-26 | 7.08 | 7.18 | 7.05 | 7.14 | +1.13% | 0.50 | 0.68% |
| 2025-11-25 | 7.04 | 7.15 | 7.03 | 7.06 | 0.00% | 0.57 | 0.79% |
| 2025-11-24 | 7.07 | 7.11 | 6.99 | 7.06 | 0.00% | 0.76 | 1.05% |
| 2025-11-21 | 7.20 | 7.21 | 7.05 | 7.06 | -2.22% | 1.02 | 1.40% |
| 2025-11-20 | 7.18 | 7.24 | 7.15 | 7.22 | +0.84% | 0.52 | 0.70% |