航民股份 sh.600987
6.65
0.00%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.18 | 7.24 | 7.15 | 7.22 | +0.84% | 0.52 | 0.70% |
| 2025-11-19 | 7.21 | 7.23 | 7.14 | 7.16 | -0.69% | 0.44 | 0.60% |
| 2025-11-18 | 7.24 | 7.33 | 7.17 | 7.21 | -0.28% | 0.78 | 1.06% |
| 2025-11-17 | 7.33 | 7.35 | 7.23 | 7.23 | -1.36% | 0.61 | 0.82% |
| 2025-11-14 | 7.35 | 7.48 | 7.33 | 7.33 | -0.41% | 0.73 | 0.97% |
| 2025-11-13 | 7.38 | 7.40 | 7.31 | 7.36 | -0.14% | 0.70 | 0.94% |
| 2025-11-12 | 7.38 | 7.42 | 7.35 | 7.37 | -0.14% | 0.71 | 0.94% |
| 2025-11-11 | 7.35 | 7.42 | 7.29 | 7.38 | +0.41% | 0.83 | 1.10% |
| 2025-11-10 | 7.25 | 7.36 | 7.20 | 7.35 | +1.52% | 0.78 | 1.05% |
| 2025-11-07 | 7.19 | 7.25 | 7.19 | 7.24 | +0.70% | 0.59 | 0.80% |
| 2025-11-06 | 7.20 | 7.21 | 7.15 | 7.19 | +0.14% | 0.46 | 0.62% |
| 2025-11-05 | 7.12 | 7.20 | 7.11 | 7.18 | +0.56% | 0.65 | 0.88% |
| 2025-11-04 | 7.13 | 7.17 | 7.10 | 7.14 | 0.00% | 0.58 | 0.80% |
| 2025-11-03 | 7.15 | 7.17 | 7.12 | 7.14 | -0.14% | 0.60 | 0.83% |
| 2025-10-31 | 7.14 | 7.19 | 7.12 | 7.15 | +0.14% | 0.49 | 0.68% |
| 2025-10-30 | 7.18 | 7.21 | 7.12 | 7.14 | -0.42% | 0.42 | 0.57% |
| 2025-10-29 | 7.19 | 7.20 | 7.09 | 7.17 | 0.00% | 0.66 | 0.90% |
| 2025-10-28 | 7.20 | 7.23 | 7.16 | 7.17 | -0.42% | 0.65 | 0.88% |
| 2025-10-27 | 7.16 | 7.26 | 7.14 | 7.20 | +0.70% | 0.81 | 1.10% |
| 2025-10-24 | 7.30 | 7.31 | 7.14 | 7.15 | -2.72% | 1.12 | 1.53% |