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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 37.37 | 37.82 | 36.76 | 37.63 | -0.34% | 1.62 | 2.28% |
| 2025-08-18 | 35.69 | 37.76 | 35.69 | 37.76 | +5.80% | 2.82 | 4.00% |
| 2025-08-15 | 35.47 | 35.77 | 35.22 | 35.69 | +1.19% | 1.45 | 2.15% |
| 2025-08-14 | 36.92 | 37.03 | 35.27 | 35.27 | -4.57% | 2.24 | 3.28% |
| 2025-08-13 | 37.16 | 37.45 | 36.47 | 36.96 | -0.54% | 2.06 | 2.94% |
| 2025-08-12 | 37.83 | 38.03 | 36.63 | 37.16 | -2.03% | 2.00 | 2.83% |
| 2025-08-11 | 38.20 | 38.79 | 37.69 | 37.93 | -0.42% | 1.19 | 1.63% |
| 2025-08-08 | 37.88 | 39.28 | 37.58 | 38.09 | -0.39% | 1.00 | 1.37% |
| 2025-08-07 | 38.00 | 38.56 | 37.41 | 38.24 | +0.47% | 1.08 | 1.48% |
| 2025-08-06 | 38.10 | 38.89 | 37.91 | 38.06 | -1.07% | 1.82 | 2.50% |
| 2025-08-05 | 38.74 | 39.60 | 38.37 | 38.47 | -0.65% | 1.36 | 1.83% |
| 2025-08-04 | 37.05 | 39.17 | 36.61 | 38.72 | +4.42% | 1.90 | 2.60% |
| 2025-08-01 | 37.84 | 38.30 | 36.81 | 37.08 | -2.11% | 1.09 | 1.54% |
| 2025-07-31 | 38.36 | 38.97 | 37.58 | 37.88 | -1.76% | 1.71 | 2.36% |
| 2025-07-30 | 40.10 | 40.22 | 38.21 | 38.56 | -3.29% | 2.55 | 3.43% |
| 2025-07-29 | 37.66 | 39.95 | 37.25 | 39.87 | +5.87% | 2.49 | 3.36% |
| 2025-07-28 | 36.45 | 37.96 | 36.10 | 37.66 | +3.46% | 2.12 | 3.00% |
| 2025-07-25 | 35.70 | 36.71 | 35.28 | 36.40 | +2.36% | 1.39 | 2.03% |
| 2025-07-24 | 34.80 | 35.66 | 34.80 | 35.56 | +1.66% | 0.95 | 1.40% |
| 2025-07-23 | 35.24 | 35.35 | 34.78 | 34.98 | -1.30% | 0.97 | 1.46% |