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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 37.38 | 37.38 | 36.45 | 37.08 | -0.38% | 0.93 | 1.32% |
| 2025-09-15 | 38.47 | 38.47 | 37.10 | 37.22 | -2.62% | 1.10 | 1.54% |
| 2025-09-12 | 38.70 | 39.15 | 38.08 | 38.22 | -1.57% | 1.72 | 2.34% |
| 2025-09-11 | 37.85 | 39.80 | 37.35 | 38.83 | +2.72% | 2.40 | 3.26% |
| 2025-09-10 | 37.77 | 38.25 | 37.14 | 37.80 | -0.16% | 1.23 | 1.72% |
| 2025-09-09 | 38.45 | 38.86 | 37.70 | 37.86 | -1.46% | 1.19 | 1.63% |
| 2025-09-08 | 38.08 | 38.88 | 37.63 | 38.42 | +0.89% | 2.51 | 3.44% |
| 2025-09-05 | 36.55 | 38.46 | 35.92 | 38.08 | +4.47% | 2.30 | 3.24% |
| 2025-09-04 | 35.86 | 36.77 | 35.10 | 36.45 | +2.22% | 2.10 | 3.05% |
| 2025-09-03 | 36.58 | 36.75 | 34.91 | 35.66 | -2.17% | 2.04 | 2.99% |
| 2025-09-02 | 38.49 | 38.54 | 35.41 | 36.45 | -5.62% | 3.49 | 5.03% |
| 2025-09-01 | 37.40 | 39.49 | 37.00 | 38.62 | +1.87% | 2.86 | 3.94% |
| 2025-08-29 | 37.10 | 38.19 | 36.45 | 37.91 | +2.54% | 2.36 | 3.28% |
| 2025-08-28 | 36.31 | 37.08 | 35.65 | 36.97 | +2.10% | 1.45 | 2.09% |
| 2025-08-27 | 37.46 | 37.58 | 36.11 | 36.21 | -3.00% | 1.75 | 2.48% |
| 2025-08-26 | 38.45 | 38.45 | 37.13 | 37.33 | -2.71% | 1.90 | 2.67% |
| 2025-08-25 | 37.20 | 38.91 | 36.95 | 38.37 | +3.42% | 2.84 | 3.94% |
| 2025-08-22 | 37.08 | 37.48 | 36.59 | 37.10 | -1.04% | 1.37 | 1.94% |
| 2025-08-21 | 37.68 | 38.17 | 37.10 | 37.49 | -0.56% | 1.55 | 2.16% |
| 2025-08-20 | 37.55 | 37.89 | 37.05 | 37.70 | +0.19% | 1.09 | 1.52% |