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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 32.55 | 32.86 | 32.13 | 32.43 | -0.89% | 2.53 | 3.00% |
| 2026-04-21 | 33.56 | 33.78 | 32.44 | 32.72 | -2.62% | 2.57 | 3.02% |
| 2026-04-20 | 33.98 | 33.99 | 31.64 | 33.60 | +0.75% | 3.77 | 4.39% |
| 2026-04-17 | 32.00 | 34.26 | 31.56 | 33.35 | +1.21% | 3.04 | 3.52% |
| 2026-04-16 | 33.13 | 33.49 | 32.50 | 32.95 | -0.75% | 2.95 | 3.46% |
| 2026-04-15 | 32.33 | 33.67 | 32.23 | 33.20 | +2.75% | 3.37 | 3.94% |
| 2026-04-14 | 32.17 | 32.95 | 31.63 | 32.31 | +0.75% | 2.55 | 3.04% |
| 2026-04-13 | 33.26 | 33.42 | 31.19 | 32.07 | -4.27% | 3.46 | 4.16% |
| 2026-04-10 | 33.99 | 34.28 | 32.82 | 33.50 | +2.35% | 2.76 | 3.16% |
| 2026-04-09 | 32.77 | 33.30 | 32.08 | 32.73 | -1.86% | 1.76 | 2.08% |
| 2026-04-08 | 31.96 | 33.50 | 31.60 | 33.35 | +8.24% | 2.42 | 2.83% |
| 2026-04-07 | 30.49 | 31.38 | 30.38 | 30.81 | +0.46% | 1.48 | 1.84% |
| 2026-04-03 | 30.98 | 31.55 | 30.27 | 30.67 | -1.03% | 1.13 | 1.42% |
| 2026-04-02 | 31.51 | 32.16 | 30.90 | 30.99 | -2.58% | 1.47 | 1.81% |
| 2026-04-01 | 32.18 | 32.18 | 31.13 | 31.81 | +3.08% | 1.84 | 2.24% |
| 2026-03-31 | 32.13 | 32.79 | 30.86 | 30.86 | -2.93% | 2.41 | 2.94% |
| 2026-03-30 | 31.56 | 31.95 | 30.71 | 31.79 | +0.51% | 1.75 | 2.15% |
| 2026-03-27 | 30.97 | 31.84 | 30.50 | 31.63 | +0.09% | 1.54 | 1.89% |
| 2026-03-26 | 32.56 | 32.60 | 31.32 | 31.60 | -2.77% | 1.87 | 2.27% |
| 2026-03-25 | 32.32 | 33.12 | 32.01 | 32.50 | +2.20% | 2.03 | 2.41% |