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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 25.70 | 26.13 | 25.23 | 25.66 | -0.66% | 1.57 | 2.37% |
| 2025-08-19 | 26.05 | 26.09 | 24.80 | 25.83 | -0.39% | 3.36 | 5.13% |
| 2025-08-18 | 25.72 | 26.19 | 25.42 | 25.93 | +0.89% | 2.49 | 3.73% |
| 2025-08-15 | 25.55 | 25.85 | 25.32 | 25.70 | +1.26% | 1.75 | 2.65% |
| 2025-08-14 | 25.50 | 25.93 | 24.90 | 25.38 | -1.40% | 2.50 | 3.82% |
| 2025-08-13 | 25.27 | 25.98 | 25.27 | 25.74 | +0.98% | 2.99 | 4.51% |
| 2025-08-12 | 26.37 | 26.38 | 25.09 | 25.49 | -4.60% | 3.22 | 4.86% |
| 2025-08-11 | 26.72 | 27.09 | 26.35 | 26.72 | +0.34% | 2.20 | 3.20% |
| 2025-08-08 | 27.42 | 27.70 | 26.62 | 26.63 | -3.93% | 2.07 | 2.97% |
| 2025-08-07 | 26.78 | 27.87 | 26.38 | 27.72 | +3.12% | 2.52 | 3.58% |
| 2025-08-06 | 26.72 | 28.10 | 26.71 | 26.88 | -0.37% | 3.40 | 4.82% |
| 2025-08-05 | 26.99 | 27.30 | 26.51 | 26.98 | -0.18% | 2.25 | 3.24% |
| 2025-08-04 | 24.28 | 27.48 | 24.25 | 27.03 | +11.19% | 5.10 | 7.51% |
| 2025-08-01 | 24.59 | 24.85 | 23.88 | 24.31 | -1.82% | 1.80 | 2.86% |
| 2025-07-31 | 24.83 | 25.44 | 24.44 | 24.76 | -1.71% | 1.53 | 2.39% |
| 2025-07-30 | 25.74 | 26.25 | 24.95 | 25.19 | -2.59% | 2.64 | 4.01% |
| 2025-07-29 | 23.72 | 26.15 | 23.72 | 25.86 | +8.66% | 3.93 | 6.09% |
| 2025-07-28 | 22.88 | 24.17 | 22.70 | 23.80 | +4.11% | 2.68 | 4.40% |
| 2025-07-25 | 22.72 | 22.97 | 22.45 | 22.86 | +0.62% | 1.06 | 1.81% |
| 2025-07-24 | 22.60 | 22.91 | 22.28 | 22.72 | +0.53% | 1.61 | 2.76% |