航亚科技 sh.688510
29.70
-3.57%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 30.56 | 31.30 | 29.47 | 29.70 | -3.57% | 2.09 | 2.69% |
| 2026-05-22 | 31.47 | 31.50 | 29.50 | 31.00 | +1.44% | 2.48 | 3.14% |
| 2026-05-21 | 32.10 | 32.49 | 30.40 | 30.56 | -4.50% | 2.23 | 2.72% |
| 2026-05-20 | 32.51 | 33.13 | 31.54 | 32.00 | -2.59% | 2.20 | 2.64% |
| 2026-05-19 | 33.53 | 33.53 | 32.06 | 32.85 | -2.03% | 1.93 | 2.27% |
| 2026-05-18 | 33.78 | 34.71 | 33.00 | 33.53 | -0.21% | 1.95 | 2.22% |
| 2026-05-15 | 34.50 | 35.68 | 33.26 | 33.60 | -2.33% | 1.95 | 2.20% |
| 2026-05-14 | 36.69 | 36.69 | 34.40 | 34.40 | -6.22% | 2.17 | 2.38% |
| 2026-05-13 | 34.78 | 37.73 | 34.30 | 36.68 | +5.43% | 3.38 | 3.56% |
| 2026-05-12 | 36.81 | 36.99 | 33.66 | 34.79 | -4.76% | 3.71 | 4.11% |
| 2026-05-11 | 37.30 | 37.66 | 36.08 | 36.53 | -2.09% | 3.35 | 3.52% |
| 2026-05-08 | 34.83 | 37.58 | 34.30 | 37.31 | +6.84% | 4.53 | 4.82% |
| 2026-05-07 | 33.70 | 35.01 | 33.30 | 34.92 | +3.62% | 2.79 | 3.13% |
| 2026-05-06 | 33.30 | 35.00 | 33.30 | 33.70 | +1.26% | 2.56 | 2.88% |
| 2026-04-30 | 31.98 | 33.68 | 31.62 | 33.28 | +4.69% | 3.05 | 3.54% |
| 2026-04-29 | 31.81 | 32.33 | 31.36 | 31.79 | -1.06% | 1.20 | 1.46% |
| 2026-04-28 | 33.03 | 33.13 | 31.39 | 32.13 | -2.75% | 1.76 | 2.11% |
| 2026-04-27 | 33.36 | 33.49 | 32.00 | 33.04 | -0.27% | 1.37 | 1.61% |
| 2026-04-24 | 33.88 | 34.50 | 32.95 | 33.13 | -3.35% | 2.46 | 2.84% |
| 2026-04-23 | 33.88 | 35.86 | 33.51 | 34.28 | +5.70% | 5.79 | 6.46% |