航宇科技 sh.688239
68.07
+4.71%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 65.16 | 70.16 | 65.16 | 68.07 | +4.71% | 4.78 | 3.71% |
| 2026-05-21 | 70.65 | 71.51 | 64.80 | 65.01 | -7.81% | 5.82 | 4.47% |
| 2026-05-20 | 71.94 | 72.20 | 69.30 | 70.52 | -2.58% | 5.24 | 3.92% |
| 2026-05-19 | 71.95 | 72.58 | 69.29 | 72.39 | -0.29% | 4.35 | 3.22% |
| 2026-05-18 | 71.00 | 73.69 | 70.50 | 72.60 | +1.52% | 3.89 | 2.82% |
| 2026-05-15 | 73.00 | 74.23 | 71.01 | 71.51 | -1.87% | 4.42 | 3.20% |
| 2026-05-14 | 75.74 | 75.79 | 72.85 | 72.87 | -3.80% | 5.15 | 3.65% |
| 2026-05-13 | 70.88 | 76.68 | 70.13 | 75.75 | +5.81% | 6.86 | 4.84% |
| 2026-05-12 | 71.81 | 72.04 | 69.52 | 71.59 | -0.62% | 5.13 | 3.80% |
| 2026-05-11 | 72.52 | 73.86 | 71.26 | 72.04 | +0.64% | 6.96 | 5.03% |
| 2026-05-08 | 69.65 | 72.20 | 68.46 | 71.58 | +1.97% | 7.97 | 5.89% |
| 2026-05-07 | 68.93 | 70.36 | 67.65 | 70.20 | +1.40% | 5.66 | 4.29% |
| 2026-05-06 | 67.89 | 70.46 | 67.55 | 69.23 | +1.10% | 7.24 | 5.49% |
| 2026-04-30 | 61.31 | 69.31 | 61.10 | 68.48 | +13.47% | 11.53 | 9.09% |
| 2026-04-29 | 58.46 | 61.53 | 58.15 | 60.35 | +2.20% | 3.60 | 3.16% |
| 2026-04-28 | 60.45 | 60.58 | 58.00 | 59.05 | -2.30% | 3.42 | 3.04% |
| 2026-04-27 | 60.61 | 61.20 | 59.66 | 60.44 | -1.24% | 2.10 | 1.83% |
| 2026-04-24 | 62.53 | 63.63 | 60.83 | 61.20 | -3.09% | 2.78 | 2.35% |
| 2026-04-23 | 65.00 | 67.30 | 62.27 | 63.15 | +0.85% | 6.01 | 4.86% |
| 2026-04-22 | 60.98 | 62.75 | 60.17 | 62.62 | +1.66% | 3.04 | 2.59% |