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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 22.99 | 23.22 | 22.32 | 22.60 | -1.99% | 2.13 | 3.63% |
| 2025-07-22 | 24.13 | 24.52 | 22.90 | 23.06 | -4.71% | 2.66 | 4.38% |
| 2025-07-21 | 24.13 | 25.31 | 23.97 | 24.20 | -0.25% | 1.86 | 2.91% |
| 2025-07-18 | 23.85 | 24.45 | 23.82 | 24.26 | +0.62% | 1.45 | 2.32% |
| 2025-07-17 | 22.93 | 24.11 | 22.93 | 24.11 | +4.51% | 1.97 | 3.23% |
| 2025-07-16 | 23.12 | 23.35 | 22.58 | 23.07 | -0.73% | 1.61 | 2.71% |
| 2025-07-15 | 22.90 | 23.29 | 22.74 | 23.24 | +1.00% | 1.29 | 2.18% |
| 2025-07-14 | 23.17 | 23.47 | 22.90 | 23.01 | -0.95% | 1.20 | 2.01% |
| 2025-07-11 | 23.33 | 23.69 | 22.90 | 23.23 | -0.64% | 1.59 | 2.65% |
| 2025-07-10 | 23.16 | 23.51 | 22.75 | 23.38 | -0.30% | 1.51 | 2.53% |
| 2025-07-09 | 23.35 | 23.86 | 23.20 | 23.45 | +0.26% | 1.41 | 2.32% |
| 2025-07-08 | 23.27 | 23.68 | 23.02 | 23.39 | -0.47% | 1.60 | 2.66% |
| 2025-07-07 | 22.58 | 23.86 | 22.46 | 23.50 | +3.07% | 2.18 | 3.60% |
| 2025-07-04 | 23.10 | 23.10 | 22.14 | 22.80 | -0.83% | 2.02 | 3.46% |
| 2025-07-03 | 22.81 | 23.40 | 22.69 | 22.99 | +0.39% | 1.45 | 2.44% |
| 2025-07-02 | 23.40 | 23.46 | 22.78 | 22.90 | -2.35% | 1.49 | 2.51% |
| 2025-07-01 | 24.02 | 24.02 | 23.27 | 23.45 | -3.02% | 2.34 | 3.83% |
| 2025-06-30 | 23.25 | 24.56 | 23.00 | 24.18 | +4.99% | 3.93 | 6.32% |
| 2025-06-27 | 21.70 | 23.52 | 21.62 | 23.03 | +4.26% | 2.71 | 4.61% |
| 2025-06-26 | 22.51 | 23.38 | 21.94 | 22.09 | -2.04% | 3.25 | 5.56% |