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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 31.16 | 31.80 | 30.90 | 31.74 | +2.22% | 1.20 | 2.01% |
| 2025-06-23 | 30.91 | 31.13 | 30.67 | 31.05 | +0.91% | 0.39 | 0.66% |
| 2025-06-20 | 31.00 | 31.18 | 30.59 | 30.77 | -0.29% | 0.40 | 0.67% |
| 2025-06-19 | 31.28 | 31.58 | 30.66 | 30.86 | -1.78% | 0.62 | 1.05% |
| 2025-06-18 | 31.23 | 31.48 | 31.05 | 31.42 | +0.74% | 0.61 | 1.02% |
| 2025-06-17 | 31.12 | 31.25 | 30.70 | 31.19 | +0.58% | 0.54 | 0.91% |
| 2025-06-16 | 31.36 | 31.47 | 30.62 | 31.01 | -1.18% | 0.49 | 0.83% |
| 2025-06-13 | 31.40 | 31.59 | 30.95 | 31.38 | +0.80% | 0.77 | 1.29% |
| 2025-06-12 | 31.02 | 31.49 | 30.81 | 31.13 | +0.10% | 0.45 | 0.75% |
| 2025-06-11 | 31.03 | 31.24 | 30.76 | 31.10 | +0.19% | 0.48 | 0.81% |
| 2025-06-10 | 31.97 | 32.16 | 30.90 | 31.04 | -3.81% | 1.11 | 1.85% |
| 2025-06-09 | 31.70 | 32.57 | 31.66 | 32.27 | +1.64% | 1.26 | 2.05% |
| 2025-06-06 | 31.99 | 32.79 | 31.56 | 31.75 | -1.09% | 0.81 | 1.34% |
| 2025-06-05 | 31.20 | 32.59 | 30.90 | 32.10 | +2.52% | 1.41 | 2.32% |
| 2025-06-04 | 31.05 | 32.16 | 31.05 | 31.31 | -0.73% | 0.96 | 1.59% |
| 2025-06-03 | 31.80 | 31.88 | 30.70 | 31.54 | -0.03% | 1.26 | 2.13% |
| 2025-05-30 | 31.01 | 32.09 | 30.72 | 31.55 | +2.21% | 1.92 | 3.18% |
| 2025-05-29 | 29.87 | 31.17 | 29.80 | 30.87 | +2.26% | 0.99 | 1.70% |
| 2025-05-28 | 30.33 | 30.72 | 30.05 | 30.19 | -0.23% | 0.58 | 1.00% |
| 2025-05-27 | 30.81 | 31.14 | 30.15 | 30.26 | -1.74% | 0.64 | 1.10% |