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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 60.06 | 62.30 | 58.15 | 62.28 | +0.13% | 5.53 | 4.83% |
| 2025-12-16 | 61.98 | 63.80 | 57.11 | 62.20 | -2.77% | 8.07 | 7.05% |
| 2025-12-15 | 65.01 | 65.49 | 61.13 | 63.97 | -4.81% | 10.48 | 8.68% |
| 2025-12-12 | 56.42 | 67.28 | 55.83 | 67.20 | +19.85% | 11.90 | 10.08% |
| 2025-12-11 | 57.00 | 58.00 | 55.08 | 56.07 | +2.60% | 3.96 | 3.68% |
| 2025-12-10 | 53.62 | 58.14 | 53.20 | 54.65 | +2.84% | 3.28 | 3.11% |
| 2025-12-09 | 52.84 | 54.20 | 52.41 | 53.14 | -1.15% | 1.83 | 1.80% |
| 2025-12-08 | 55.00 | 55.78 | 53.13 | 53.76 | -0.43% | 3.34 | 3.21% |
| 2025-12-05 | 50.99 | 54.39 | 50.99 | 53.99 | +5.80% | 3.31 | 3.26% |
| 2025-12-04 | 51.12 | 52.10 | 50.72 | 51.03 | -1.66% | 1.81 | 1.86% |
| 2025-12-03 | 53.28 | 54.43 | 51.35 | 51.89 | -2.00% | 2.61 | 2.60% |
| 2025-12-02 | 52.04 | 54.00 | 50.11 | 52.95 | +0.28% | 3.05 | 3.06% |
| 2025-12-01 | 53.67 | 54.59 | 51.91 | 52.80 | +0.57% | 3.51 | 3.45% |
| 2025-11-28 | 53.49 | 53.80 | 52.01 | 52.50 | -0.06% | 2.21 | 2.20% |
| 2025-11-27 | 50.96 | 53.47 | 50.00 | 52.53 | +3.69% | 3.23 | 3.23% |
| 2025-11-26 | 51.85 | 51.86 | 49.62 | 50.66 | -1.32% | 1.84 | 1.92% |
| 2025-11-25 | 50.00 | 52.54 | 49.72 | 51.34 | +2.31% | 3.08 | 3.13% |
| 2025-11-24 | 49.30 | 50.80 | 49.30 | 50.18 | +1.97% | 2.15 | 2.25% |
| 2025-11-21 | 50.31 | 51.16 | 48.95 | 49.21 | -3.76% | 2.67 | 2.81% |
| 2025-11-20 | 52.00 | 52.88 | 50.71 | 51.13 | -0.20% | 1.95 | 1.98% |