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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 18.57 | 18.78 | 18.50 | 18.62 | +0.38% | 0.77 | 0.77% |
| 2025-11-19 | 18.68 | 18.80 | 18.37 | 18.55 | -0.75% | 0.68 | 0.69% |
| 2025-11-18 | 18.93 | 18.96 | 18.65 | 18.69 | -1.48% | 0.77 | 0.76% |
| 2025-11-17 | 19.05 | 19.15 | 18.81 | 18.97 | -0.37% | 0.78 | 0.76% |
| 2025-11-14 | 19.07 | 19.28 | 18.78 | 19.04 | -0.37% | 1.05 | 1.02% |
| 2025-11-13 | 18.99 | 19.26 | 18.95 | 19.11 | +0.16% | 1.14 | 1.11% |
| 2025-11-12 | 19.42 | 19.44 | 18.70 | 19.08 | -1.85% | 1.39 | 1.36% |
| 2025-11-11 | 20.01 | 20.04 | 19.34 | 19.44 | -2.80% | 1.60 | 1.53% |
| 2025-11-10 | 19.74 | 20.80 | 19.74 | 20.00 | +1.42% | 2.66 | 2.45% |
| 2025-11-07 | 19.44 | 19.84 | 19.31 | 19.72 | +0.66% | 1.19 | 1.13% |
| 2025-11-06 | 19.59 | 19.70 | 19.18 | 19.59 | -0.05% | 1.27 | 1.21% |
| 2025-11-05 | 19.35 | 19.78 | 19.31 | 19.60 | +0.41% | 1.28 | 1.21% |
| 2025-11-04 | 19.60 | 19.91 | 19.35 | 19.52 | -0.36% | 2.03 | 1.93% |
| 2025-11-03 | 18.95 | 19.98 | 18.70 | 19.59 | +3.27% | 2.58 | 2.49% |
| 2025-10-31 | 19.60 | 19.76 | 18.92 | 18.97 | -3.51% | 2.34 | 2.28% |
| 2025-10-30 | 19.23 | 20.02 | 19.17 | 19.66 | +2.77% | 2.80 | 2.66% |
| 2025-10-29 | 19.36 | 19.56 | 19.02 | 19.13 | -0.78% | 1.82 | 1.76% |
| 2025-10-28 | 19.21 | 19.64 | 18.96 | 19.28 | +0.42% | 1.71 | 1.65% |
| 2025-10-27 | 19.10 | 19.69 | 18.99 | 19.20 | -0.31% | 1.83 | 1.77% |
| 2025-10-24 | 20.10 | 20.48 | 18.99 | 19.26 | -1.73% | 2.92 | 2.81% |