航天工程 sh.603698
37.70
-2.46%
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 17.21 | 17.21 | 16.86 | 16.89 | -1.86% | 0.92 | 1.01% |
| 2025-07-22 | 17.04 | 17.25 | 16.97 | 17.21 | +1.17% | 1.09 | 1.18% |
| 2025-07-21 | 17.00 | 17.07 | 16.81 | 17.01 | +0.53% | 1.05 | 1.15% |
| 2025-07-18 | 16.57 | 17.09 | 16.54 | 16.92 | +2.29% | 1.35 | 1.50% |
| 2025-07-17 | 16.41 | 16.59 | 16.36 | 16.54 | +0.61% | 0.77 | 0.87% |
| 2025-07-16 | 16.62 | 16.62 | 16.36 | 16.44 | -1.02% | 0.85 | 0.96% |
| 2025-07-15 | 16.72 | 16.83 | 16.47 | 16.61 | -0.72% | 0.69 | 0.77% |
| 2025-07-14 | 16.67 | 16.78 | 16.64 | 16.73 | +0.36% | 0.70 | 0.78% |
| 2025-07-11 | 16.56 | 16.71 | 16.46 | 16.67 | +0.54% | 0.77 | 0.86% |
| 2025-07-10 | 16.66 | 16.66 | 16.42 | 16.58 | -0.18% | 0.73 | 0.83% |
| 2025-07-09 | 16.77 | 16.96 | 16.53 | 16.61 | -1.36% | 1.05 | 1.16% |
| 2025-07-08 | 16.94 | 16.94 | 16.67 | 16.84 | +0.96% | 0.89 | 0.98% |
| 2025-07-07 | 16.94 | 16.96 | 16.58 | 16.68 | -1.53% | 0.68 | 0.76% |
| 2025-07-04 | 17.17 | 17.21 | 16.86 | 16.94 | -1.39% | 0.72 | 0.78% |
| 2025-07-03 | 17.21 | 17.52 | 17.10 | 17.18 | -0.58% | 0.47 | 0.50% |
| 2025-07-02 | 17.45 | 17.46 | 17.14 | 17.28 | -0.57% | 0.60 | 0.65% |
| 2025-07-01 | 17.65 | 17.73 | 17.28 | 17.38 | -1.14% | 1.11 | 1.18% |
| 2025-06-30 | 17.16 | 17.60 | 17.14 | 17.58 | +2.14% | 0.76 | 0.80% |
| 2025-06-27 | 17.16 | 17.30 | 17.11 | 17.21 | +0.29% | 0.45 | 0.49% |
| 2025-06-26 | 16.93 | 17.40 | 16.93 | 17.16 | +1.24% | 0.70 | 0.75% |