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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.22 | 7.25 | 7.16 | 7.22 | +0.14% | 0.59 | 0.79% |
| 2025-09-15 | 7.34 | 7.34 | 7.18 | 7.21 | -1.62% | 0.94 | 1.26% |
| 2025-09-12 | 7.34 | 7.39 | 7.30 | 7.33 | -0.13% | 1.01 | 1.33% |
| 2025-09-11 | 7.36 | 7.41 | 7.21 | 7.34 | -0.40% | 1.14 | 1.51% |
| 2025-09-10 | 7.46 | 7.52 | 7.36 | 7.37 | -1.97% | 0.87 | 1.13% |
| 2025-09-09 | 7.37 | 7.55 | 7.35 | 7.51 | +2.01% | 1.17 | 1.51% |
| 2025-09-08 | 7.32 | 7.44 | 7.30 | 7.37 | +0.67% | 0.59 | 0.77% |
| 2025-09-05 | 7.35 | 7.37 | 7.21 | 7.32 | -0.40% | 0.65 | 0.86% |
| 2025-09-04 | 7.30 | 7.37 | 7.18 | 7.35 | +1.09% | 0.83 | 1.11% |
| 2025-09-03 | 7.29 | 7.34 | 7.23 | 7.27 | -0.14% | 0.64 | 0.85% |
| 2025-09-02 | 7.22 | 7.29 | 7.17 | 7.28 | +0.96% | 0.65 | 0.87% |
| 2025-09-01 | 7.16 | 7.27 | 7.09 | 7.21 | +1.11% | 0.65 | 0.88% |
| 2025-08-29 | 7.16 | 7.26 | 7.10 | 7.13 | -0.28% | 0.58 | 0.78% |
| 2025-08-28 | 7.20 | 7.22 | 7.03 | 7.15 | -0.41% | 0.67 | 0.91% |
| 2025-08-27 | 7.34 | 7.37 | 7.18 | 7.18 | -2.15% | 0.58 | 0.77% |
| 2025-08-26 | 7.32 | 7.38 | 7.30 | 7.34 | 0.00% | 0.55 | 0.72% |
| 2025-08-25 | 7.35 | 7.37 | 7.31 | 7.34 | -0.40% | 0.60 | 0.79% |
| 2025-08-22 | 7.38 | 7.42 | 7.25 | 7.37 | -0.13% | 0.64 | 0.84% |
| 2025-08-21 | 7.36 | 7.40 | 7.31 | 7.38 | +0.27% | 0.54 | 0.71% |
| 2025-08-20 | 7.29 | 7.36 | 7.26 | 7.36 | +1.08% | 0.48 | 0.63% |