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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 56.11 | 56.80 | 53.80 | 54.20 | -5.18% | 3.89 | 3.68% |
| 2026-03-20 | 60.00 | 60.48 | 57.01 | 57.16 | -3.56% | 3.99 | 3.58% |
| 2026-03-19 | 61.23 | 61.76 | 58.90 | 59.27 | -4.77% | 3.29 | 2.88% |
| 2026-03-18 | 60.99 | 62.60 | 59.62 | 62.24 | +2.96% | 5.16 | 4.44% |
| 2026-03-17 | 62.48 | 63.09 | 60.11 | 60.45 | -3.25% | 3.03 | 2.58% |
| 2026-03-16 | 62.19 | 62.57 | 60.00 | 62.48 | +1.84% | 4.24 | 3.63% |
| 2026-03-13 | 64.58 | 64.72 | 61.03 | 61.35 | -5.88% | 5.55 | 4.66% |
| 2026-03-12 | 68.79 | 69.40 | 64.10 | 65.18 | -5.45% | 6.40 | 5.08% |
| 2026-03-11 | 73.39 | 73.92 | 68.39 | 68.94 | -6.10% | 8.30 | 6.22% |
| 2026-03-10 | 74.33 | 75.70 | 72.38 | 73.42 | -0.10% | 4.33 | 3.07% |
| 2026-03-09 | 72.03 | 73.95 | 69.80 | 73.49 | -2.30% | 5.35 | 3.92% |
| 2026-03-06 | 72.89 | 79.90 | 72.36 | 75.22 | +2.90% | 9.88 | 6.76% |
| 2026-03-05 | 72.60 | 75.48 | 71.66 | 73.10 | +2.51% | 5.50 | 3.93% |
| 2026-03-04 | 68.50 | 73.88 | 68.10 | 71.31 | +1.99% | 5.40 | 3.99% |
| 2026-03-03 | 75.60 | 76.17 | 69.00 | 69.92 | -8.84% | 7.46 | 5.48% |
| 2026-03-02 | 77.00 | 81.35 | 76.01 | 76.70 | -1.62% | 8.79 | 5.86% |
| 2026-02-27 | 76.00 | 81.41 | 75.00 | 77.96 | +0.59% | 7.44 | 4.99% |
| 2026-02-26 | 73.58 | 78.80 | 71.58 | 77.50 | +4.48% | 6.87 | 4.83% |
| 2026-02-25 | 75.57 | 75.57 | 72.00 | 74.18 | -2.32% | 5.15 | 3.65% |
| 2026-02-24 | 76.45 | 77.34 | 73.20 | 75.94 | -1.81% | 5.28 | 3.67% |