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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 63.00 | 63.35 | 60.88 | 61.60 | -1.97% | 3.22 | 2.75% |
| 2026-04-20 | 62.39 | 63.97 | 61.52 | 62.84 | +0.18% | 4.06 | 3.37% |
| 2026-04-17 | 62.50 | 63.14 | 61.70 | 62.73 | +0.37% | 2.59 | 2.17% |
| 2026-04-16 | 62.04 | 63.24 | 61.17 | 62.50 | +0.27% | 2.84 | 2.40% |
| 2026-04-15 | 63.86 | 64.89 | 62.16 | 62.33 | -1.42% | 2.81 | 2.32% |
| 2026-04-14 | 63.01 | 64.46 | 62.41 | 63.23 | +0.38% | 3.01 | 2.50% |
| 2026-04-13 | 60.97 | 63.70 | 60.03 | 62.99 | +3.30% | 4.46 | 3.74% |
| 2026-04-10 | 59.17 | 63.50 | 59.17 | 60.98 | +2.92% | 4.03 | 3.41% |
| 2026-04-09 | 58.60 | 60.06 | 57.51 | 59.25 | -0.32% | 2.74 | 2.43% |
| 2026-04-08 | 56.26 | 59.58 | 55.71 | 59.44 | +9.79% | 3.48 | 3.13% |
| 2026-04-07 | 55.01 | 55.50 | 53.88 | 54.14 | -0.97% | 1.63 | 1.57% |
| 2026-04-03 | 56.83 | 57.16 | 54.52 | 54.67 | -3.10% | 2.24 | 2.13% |
| 2026-04-02 | 57.50 | 58.45 | 56.00 | 56.42 | -2.13% | 1.86 | 1.71% |
| 2026-04-01 | 58.33 | 58.51 | 57.06 | 57.65 | +2.00% | 2.42 | 2.20% |
| 2026-03-31 | 58.18 | 59.22 | 56.50 | 56.52 | -2.67% | 2.49 | 2.26% |
| 2026-03-30 | 56.93 | 58.38 | 56.65 | 58.07 | +0.96% | 2.27 | 2.06% |
| 2026-03-27 | 56.00 | 57.97 | 55.33 | 57.52 | +1.09% | 1.89 | 1.75% |
| 2026-03-26 | 58.50 | 59.10 | 56.30 | 56.90 | -1.90% | 2.17 | 1.97% |
| 2026-03-25 | 58.00 | 58.98 | 57.50 | 58.00 | +2.53% | 2.51 | 2.26% |
| 2026-03-24 | 55.62 | 57.05 | 54.80 | 56.57 | +4.37% | 3.20 | 2.99% |