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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 72.90 | 79.89 | 72.72 | 77.34 | +4.80% | 8.50 | 5.80% |
| 2026-02-12 | 70.00 | 75.36 | 69.66 | 73.80 | +5.41% | 7.01 | 4.99% |
| 2026-02-11 | 73.00 | 73.01 | 69.70 | 70.01 | -2.98% | 3.53 | 2.60% |
| 2026-02-10 | 69.53 | 73.77 | 68.40 | 72.16 | +4.87% | 6.32 | 4.63% |
| 2026-02-09 | 67.51 | 70.50 | 66.52 | 68.81 | +4.73% | 4.69 | 3.58% |
| 2026-02-06 | 66.50 | 67.61 | 64.34 | 65.70 | -2.95% | 3.17 | 2.51% |
| 2026-02-05 | 67.00 | 71.65 | 66.58 | 67.70 | -0.73% | 3.78 | 2.90% |
| 2026-02-04 | 67.60 | 70.44 | 66.32 | 68.20 | +0.15% | 4.48 | 3.43% |
| 2026-02-03 | 63.33 | 68.27 | 63.17 | 68.10 | +9.29% | 5.29 | 4.18% |
| 2026-02-02 | 64.12 | 67.50 | 62.31 | 62.31 | -3.72% | 3.48 | 2.84% |
| 2026-01-30 | 67.26 | 68.65 | 62.97 | 64.72 | -4.54% | 4.09 | 3.32% |
| 2026-01-29 | 65.52 | 70.42 | 65.50 | 67.80 | +2.68% | 5.49 | 4.22% |
| 2026-01-28 | 68.10 | 68.24 | 65.40 | 66.03 | -3.63% | 3.06 | 2.42% |
| 2026-01-27 | 65.57 | 69.16 | 65.08 | 68.52 | +4.02% | 4.90 | 3.82% |
| 2026-01-26 | 71.52 | 71.65 | 65.80 | 65.87 | -8.45% | 6.24 | 4.83% |
| 2026-01-23 | 71.73 | 73.32 | 70.08 | 71.95 | -0.30% | 7.89 | 5.77% |
| 2026-01-22 | 65.90 | 72.98 | 65.58 | 72.17 | +9.05% | 8.75 | 6.49% |
| 2026-01-21 | 63.61 | 66.91 | 63.50 | 66.18 | +2.84% | 3.89 | 3.11% |
| 2026-01-20 | 69.06 | 69.70 | 63.15 | 64.35 | -5.58% | 4.98 | 3.97% |
| 2026-01-19 | 63.60 | 69.88 | 62.99 | 68.15 | +8.24% | 8.00 | 6.25% |