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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 22.00 | 22.99 | 21.83 | 22.55 | +2.50% | 3.10 | 5.32% |
| 2025-06-24 | 21.91 | 22.15 | 21.50 | 22.00 | -0.54% | 1.98 | 3.50% |
| 2025-06-23 | 21.27 | 22.40 | 20.82 | 22.12 | +4.59% | 2.67 | 4.74% |
| 2025-06-20 | 20.83 | 21.31 | 20.51 | 21.15 | +0.95% | 1.88 | 3.47% |
| 2025-06-19 | 21.90 | 21.90 | 20.58 | 20.95 | -4.69% | 3.02 | 5.59% |
| 2025-06-18 | 21.70 | 22.70 | 21.60 | 21.98 | -0.27% | 2.41 | 4.22% |
| 2025-06-17 | 21.72 | 23.08 | 21.71 | 22.04 | +0.96% | 3.09 | 5.34% |
| 2025-06-16 | 21.96 | 22.39 | 21.58 | 21.83 | -1.00% | 2.10 | 3.71% |
| 2025-06-13 | 22.40 | 22.73 | 21.81 | 22.05 | -1.21% | 3.15 | 5.51% |
| 2025-06-12 | 20.65 | 22.55 | 20.65 | 22.32 | +7.31% | 3.71 | 6.51% |
| 2025-06-11 | 20.70 | 21.02 | 20.50 | 20.80 | +0.14% | 1.68 | 3.14% |
| 2025-06-10 | 21.07 | 21.20 | 20.47 | 20.77 | -2.07% | 2.40 | 4.47% |
| 2025-06-09 | 20.89 | 21.50 | 20.43 | 21.21 | +2.51% | 2.72 | 5.00% |
| 2025-06-06 | 20.80 | 21.58 | 20.62 | 20.69 | -0.86% | 3.75 | 6.89% |
| 2025-06-05 | 19.20 | 21.12 | 18.94 | 20.87 | +8.42% | 4.37 | 8.36% |
| 2025-06-04 | 19.22 | 19.45 | 19.08 | 19.25 | -0.31% | 1.06 | 2.14% |
| 2025-06-03 | 19.22 | 19.65 | 18.93 | 19.31 | +1.52% | 1.89 | 3.80% |
| 2025-05-30 | 19.25 | 19.43 | 18.81 | 19.02 | -1.45% | 1.81 | 3.66% |
| 2025-05-29 | 18.60 | 19.34 | 18.45 | 19.30 | +3.88% | 1.99 | 4.09% |
| 2025-05-28 | 18.40 | 19.00 | 18.27 | 18.58 | +0.11% | 1.73 | 3.58% |