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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 43.56 | 46.39 | 43.21 | 43.99 | +0.73% | 2.18 | 2.55% |
| 2025-10-21 | 41.82 | 43.92 | 41.68 | 43.67 | +4.42% | 2.07 | 2.53% |
| 2025-10-20 | 40.86 | 42.68 | 40.58 | 41.82 | +4.21% | 2.26 | 2.82% |
| 2025-10-17 | 43.48 | 44.38 | 39.42 | 40.13 | -9.37% | 2.72 | 3.45% |
| 2025-10-16 | 45.00 | 45.28 | 43.91 | 44.28 | -1.45% | 1.44 | 1.70% |
| 2025-10-15 | 41.50 | 45.13 | 40.70 | 44.93 | +8.42% | 3.06 | 3.68% |
| 2025-10-14 | 43.30 | 43.87 | 41.39 | 41.44 | -4.80% | 1.91 | 2.36% |
| 2025-10-13 | 40.80 | 43.77 | 40.33 | 43.53 | +2.83% | 1.98 | 2.43% |
| 2025-10-10 | 44.00 | 44.56 | 41.96 | 42.33 | -4.88% | 2.77 | 3.39% |
| 2025-10-09 | 44.00 | 45.16 | 43.56 | 44.50 | +1.16% | 2.44 | 2.88% |
| 2025-09-30 | 45.00 | 45.40 | 43.82 | 43.99 | -3.53% | 2.93 | 3.46% |
| 2025-09-29 | 44.00 | 45.60 | 43.30 | 45.60 | +1.90% | 4.42 | 5.22% |
| 2025-09-26 | 41.33 | 46.50 | 40.88 | 44.75 | +8.20% | 5.64 | 6.65% |
| 2025-09-25 | 41.51 | 43.21 | 41.36 | 41.36 | -1.45% | 2.79 | 3.47% |
| 2025-09-24 | 41.51 | 42.58 | 40.20 | 41.97 | +1.25% | 3.06 | 3.86% |
| 2025-09-23 | 40.15 | 42.67 | 40.10 | 41.45 | +4.17% | 3.46 | 4.37% |
| 2025-09-22 | 39.90 | 40.67 | 39.38 | 39.79 | -2.16% | 1.39 | 1.83% |
| 2025-09-19 | 39.85 | 41.54 | 39.79 | 40.67 | +3.38% | 3.00 | 3.86% |
| 2025-09-18 | 37.19 | 41.40 | 37.05 | 39.34 | +5.47% | 4.55 | 5.98% |
| 2025-09-17 | 37.20 | 38.08 | 36.78 | 37.30 | +0.59% | 1.13 | 1.59% |