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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 51.57 | 52.16 | 50.51 | 51.23 | +1.05% | 1.95 | 1.99% |
| 2025-11-18 | 52.17 | 52.78 | 50.30 | 50.70 | -3.78% | 2.58 | 2.63% |
| 2025-11-17 | 51.03 | 52.80 | 51.03 | 52.69 | +3.25% | 3.60 | 3.62% |
| 2025-11-14 | 52.80 | 54.00 | 51.01 | 51.03 | -4.40% | 4.34 | 4.36% |
| 2025-11-13 | 52.91 | 54.46 | 52.80 | 53.38 | +0.24% | 2.92 | 2.86% |
| 2025-11-12 | 54.51 | 54.66 | 52.20 | 53.25 | -3.16% | 3.62 | 3.57% |
| 2025-11-11 | 57.47 | 58.52 | 54.50 | 54.99 | -4.81% | 4.00 | 3.75% |
| 2025-11-10 | 59.90 | 59.90 | 54.50 | 57.77 | -0.19% | 6.42 | 5.91% |
| 2025-11-07 | 59.16 | 61.47 | 56.89 | 57.88 | -2.80% | 6.58 | 5.90% |
| 2025-11-06 | 54.85 | 61.28 | 54.31 | 59.55 | +8.17% | 7.02 | 6.23% |
| 2025-11-05 | 50.92 | 56.99 | 49.00 | 55.05 | +6.17% | 4.71 | 4.75% |
| 2025-11-04 | 52.96 | 54.29 | 50.40 | 51.85 | +2.07% | 3.73 | 3.74% |
| 2025-11-03 | 53.33 | 54.99 | 49.49 | 50.80 | +2.56% | 4.17 | 4.25% |
| 2025-10-31 | 50.00 | 53.17 | 48.76 | 49.53 | +1.10% | 4.07 | 4.22% |
| 2025-10-30 | 49.96 | 51.45 | 48.65 | 48.99 | -4.00% | 2.32 | 2.44% |
| 2025-10-29 | 47.30 | 51.52 | 46.83 | 51.03 | +7.86% | 3.55 | 3.73% |
| 2025-10-28 | 46.29 | 48.07 | 45.80 | 47.31 | +1.20% | 2.00 | 2.23% |
| 2025-10-27 | 46.50 | 47.48 | 45.05 | 46.75 | +0.32% | 2.75 | 3.12% |
| 2025-10-24 | 47.99 | 48.96 | 46.10 | 46.60 | +2.31% | 3.05 | 3.38% |
| 2025-10-23 | 44.50 | 46.26 | 42.88 | 45.55 | +3.55% | 2.23 | 2.60% |