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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 30.31 | 30.85 | 30.14 | 30.79 | +1.18% | 0.48 | 0.83% |
| 2025-05-23 | 30.41 | 30.73 | 30.07 | 30.43 | 0.00% | 0.59 | 1.01% |
| 2025-05-22 | 30.89 | 31.26 | 30.35 | 30.43 | -1.37% | 0.77 | 1.30% |
| 2025-05-21 | 30.39 | 31.14 | 29.99 | 30.85 | +1.61% | 0.93 | 1.59% |
| 2025-05-20 | 30.33 | 30.43 | 29.93 | 30.36 | +0.76% | 0.87 | 1.50% |
| 2025-05-19 | 30.53 | 30.64 | 29.80 | 30.13 | -0.81% | 0.78 | 1.35% |
| 2025-05-16 | 30.23 | 30.74 | 30.23 | 30.38 | +0.03% | 0.68 | 1.17% |
| 2025-05-15 | 31.30 | 31.51 | 30.30 | 30.37 | -3.08% | 1.04 | 1.76% |
| 2025-05-14 | 31.91 | 32.14 | 31.15 | 31.34 | -2.20% | 1.05 | 1.73% |
| 2025-05-13 | 33.20 | 33.49 | 31.80 | 32.04 | -3.31% | 1.50 | 2.42% |
| 2025-05-12 | 32.38 | 34.33 | 32.18 | 33.14 | +2.25% | 2.16 | 3.36% |
| 2025-05-09 | 33.16 | 33.32 | 32.21 | 32.41 | -2.62% | 1.42 | 2.28% |
| 2025-05-08 | 32.43 | 33.44 | 32.09 | 33.28 | +1.26% | 1.57 | 2.50% |
| 2025-05-07 | 32.28 | 33.86 | 31.73 | 32.87 | +3.77% | 1.99 | 3.17% |
| 2025-05-06 | 31.02 | 32.45 | 31.02 | 31.67 | +3.40% | 0.99 | 1.63% |