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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 63.89 | 64.30 | 62.66 | 62.96 | -0.54% | 3.63 | 3.01% |
| 2026-01-15 | 64.58 | 64.59 | 62.00 | 63.30 | -2.65% | 5.20 | 4.34% |
| 2026-01-14 | 68.00 | 68.51 | 64.13 | 65.02 | -3.10% | 8.17 | 6.46% |
| 2026-01-13 | 73.86 | 74.11 | 66.68 | 67.10 | -11.71% | 9.64 | 7.36% |
| 2026-01-12 | 71.36 | 77.35 | 69.41 | 76.00 | +7.50% | 12.06 | 8.55% |
| 2026-01-09 | 70.58 | 73.99 | 68.56 | 70.70 | +3.18% | 8.58 | 6.30% |
| 2026-01-08 | 65.77 | 69.87 | 65.33 | 68.52 | +3.43% | 6.51 | 5.04% |
| 2026-01-07 | 67.21 | 67.68 | 65.00 | 66.25 | -3.14% | 6.40 | 5.09% |
| 2026-01-06 | 68.58 | 69.61 | 66.62 | 68.40 | -1.84% | 7.13 | 5.50% |
| 2026-01-05 | 69.00 | 71.00 | 66.10 | 69.68 | +2.97% | 7.80 | 5.93% |
| 2025-12-31 | 66.00 | 68.69 | 64.60 | 67.67 | +1.17% | 8.31 | 6.56% |
| 2025-12-30 | 68.01 | 68.96 | 65.60 | 66.89 | -5.38% | 10.01 | 7.81% |
| 2025-12-29 | 64.40 | 74.01 | 63.01 | 70.69 | +8.42% | 11.93 | 9.13% |
| 2025-12-26 | 63.07 | 66.20 | 61.70 | 65.20 | +3.33% | 7.70 | 6.30% |
| 2025-12-25 | 61.33 | 65.16 | 61.33 | 63.10 | +2.10% | 5.99 | 4.97% |
| 2025-12-24 | 58.43 | 62.84 | 58.03 | 61.80 | +4.89% | 6.23 | 5.33% |
| 2025-12-23 | 60.81 | 61.00 | 57.50 | 58.92 | -3.09% | 5.17 | 4.61% |
| 2025-12-22 | 60.78 | 63.19 | 59.81 | 60.80 | -0.13% | 5.26 | 4.49% |
| 2025-12-19 | 60.42 | 61.67 | 58.00 | 60.88 | +1.30% | 5.38 | 4.73% |
| 2025-12-18 | 60.50 | 64.60 | 59.60 | 60.10 | -3.50% | 6.96 | 5.84% |