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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 35.88 | 36.41 | 35.06 | 35.44 | -1.28% | 1.49 | 2.20% |
| 2025-07-21 | 35.78 | 36.22 | 35.50 | 35.90 | +1.07% | 1.37 | 2.00% |
| 2025-07-18 | 35.80 | 36.15 | 35.36 | 35.52 | -0.98% | 1.21 | 1.78% |
| 2025-07-17 | 34.79 | 36.16 | 34.42 | 35.87 | +3.46% | 2.11 | 3.12% |
| 2025-07-16 | 34.98 | 35.15 | 34.02 | 34.67 | -0.66% | 1.15 | 1.74% |
| 2025-07-15 | 34.69 | 35.29 | 34.38 | 34.90 | +0.58% | 1.32 | 1.99% |
| 2025-07-14 | 33.75 | 35.40 | 33.67 | 34.70 | +2.33% | 2.36 | 3.56% |
| 2025-07-11 | 34.42 | 34.64 | 33.70 | 33.91 | -1.08% | 1.43 | 2.20% |
| 2025-07-10 | 33.53 | 34.68 | 33.12 | 34.28 | +2.51% | 1.87 | 2.87% |
| 2025-07-09 | 33.72 | 33.98 | 33.18 | 33.44 | -0.74% | 1.12 | 1.74% |
| 2025-07-08 | 33.20 | 33.69 | 32.88 | 33.69 | +1.75% | 0.99 | 1.55% |
| 2025-07-07 | 33.51 | 33.91 | 32.76 | 33.11 | -1.19% | 1.25 | 1.98% |
| 2025-07-04 | 34.20 | 34.29 | 33.35 | 33.51 | -1.96% | 1.10 | 1.71% |
| 2025-07-03 | 34.35 | 34.80 | 34.00 | 34.18 | -0.52% | 0.78 | 1.19% |
| 2025-07-02 | 34.80 | 34.84 | 34.08 | 34.36 | -1.63% | 0.92 | 1.41% |
| 2025-07-01 | 34.98 | 35.03 | 34.21 | 34.93 | -0.14% | 1.13 | 1.71% |
| 2025-06-30 | 34.27 | 35.38 | 34.25 | 34.98 | +2.10% | 2.47 | 3.69% |
| 2025-06-27 | 33.64 | 34.75 | 33.51 | 34.26 | +1.36% | 1.92 | 2.94% |
| 2025-06-26 | 33.85 | 34.65 | 33.71 | 33.80 | 0.00% | 2.22 | 3.42% |
| 2025-06-25 | 31.70 | 34.50 | 31.70 | 33.80 | +6.49% | 3.15 | 4.92% |