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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 31.99 | 32.50 | 30.80 | 31.80 | +2.71% | 2.83 | 3.44% |
| 2026-03-23 | 33.11 | 33.50 | 30.70 | 30.96 | -8.05% | 4.10 | 4.96% |
| 2026-03-20 | 34.00 | 35.54 | 33.67 | 33.67 | -3.44% | 3.19 | 3.60% |
| 2026-03-19 | 35.66 | 35.84 | 34.50 | 34.87 | -4.10% | 1.74 | 1.92% |
| 2026-03-18 | 34.35 | 36.67 | 34.35 | 36.36 | +4.33% | 2.66 | 2.85% |
| 2026-03-17 | 35.58 | 36.79 | 34.80 | 34.85 | -2.11% | 1.91 | 2.06% |
| 2026-03-16 | 36.28 | 36.70 | 34.78 | 35.60 | -1.39% | 3.44 | 3.74% |
| 2026-03-13 | 36.90 | 37.28 | 35.92 | 36.10 | -3.66% | 3.54 | 3.74% |
| 2026-03-12 | 40.83 | 40.83 | 36.24 | 37.47 | -6.74% | 5.72 | 5.79% |
| 2026-03-11 | 43.50 | 45.00 | 40.12 | 40.18 | -2.48% | 5.77 | 5.27% |
| 2026-03-10 | 39.92 | 41.77 | 39.86 | 41.20 | +4.07% | 4.29 | 4.05% |
| 2026-03-09 | 39.13 | 40.00 | 38.00 | 39.59 | -1.54% | 5.22 | 5.15% |
| 2026-03-06 | 39.00 | 42.60 | 39.00 | 40.21 | +2.45% | 4.49 | 4.24% |
| 2026-03-05 | 39.50 | 40.09 | 38.10 | 39.25 | +1.90% | 3.31 | 3.24% |
| 2026-03-04 | 36.57 | 39.27 | 36.36 | 38.52 | +1.24% | 5.93 | 5.99% |
| 2026-03-03 | 44.12 | 44.34 | 37.20 | 38.05 | -15.14% | 11.14 | 10.89% |
| 2026-03-02 | 45.00 | 46.06 | 43.12 | 44.84 | -3.84% | 5.35 | 4.61% |
| 2026-02-27 | 47.31 | 50.47 | 44.71 | 46.63 | -2.41% | 5.40 | 4.40% |
| 2026-02-26 | 45.34 | 49.50 | 43.00 | 47.78 | +4.35% | 3.91 | 3.28% |
| 2026-02-25 | 44.83 | 45.79 | 43.37 | 45.79 | +1.01% | 3.37 | 2.92% |