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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 43.74 | 45.33 | 41.65 | 45.33 | +2.37% | 4.19 | 3.71% |
| 2026-02-13 | 41.21 | 44.35 | 40.20 | 44.28 | +7.19% | 7.70 | 6.96% |
| 2026-02-12 | 39.89 | 42.13 | 39.00 | 41.31 | +5.63% | 3.80 | 3.57% |
| 2026-02-11 | 40.85 | 40.85 | 38.90 | 39.11 | -3.24% | 2.75 | 2.67% |
| 2026-02-10 | 40.24 | 42.00 | 38.66 | 40.42 | +0.92% | 3.40 | 3.23% |
| 2026-02-09 | 39.42 | 41.56 | 38.01 | 40.05 | +4.35% | 3.42 | 3.29% |
| 2026-02-06 | 37.77 | 40.17 | 37.77 | 38.38 | -4.15% | 3.44 | 3.39% |
| 2026-02-05 | 38.60 | 41.20 | 38.60 | 40.04 | -0.37% | 4.09 | 3.91% |
| 2026-02-04 | 39.05 | 41.20 | 38.80 | 40.19 | +0.70% | 4.81 | 4.62% |
| 2026-02-03 | 35.28 | 39.91 | 35.28 | 39.91 | +14.26% | 5.03 | 5.04% |
| 2026-02-02 | 37.19 | 37.19 | 34.83 | 34.93 | -4.28% | 2.34 | 2.53% |
| 2026-01-30 | 38.31 | 38.31 | 35.50 | 36.49 | -4.15% | 4.04 | 4.27% |
| 2026-01-29 | 38.77 | 40.88 | 37.78 | 38.07 | -1.40% | 3.83 | 3.76% |
| 2026-01-28 | 39.00 | 39.50 | 37.90 | 38.61 | -1.40% | 2.72 | 2.71% |
| 2026-01-27 | 36.40 | 39.95 | 36.11 | 39.16 | +6.85% | 5.95 | 5.96% |
| 2026-01-26 | 36.99 | 37.60 | 35.50 | 36.65 | -1.66% | 4.81 | 5.07% |
| 2026-01-23 | 39.00 | 39.39 | 36.92 | 37.27 | -6.83% | 7.54 | 7.63% |
| 2026-01-22 | 36.48 | 40.24 | 36.31 | 40.00 | +8.40% | 11.63 | 11.58% |
| 2026-01-21 | 37.45 | 39.67 | 36.78 | 36.90 | -6.58% | 8.57 | 8.71% |
| 2026-01-20 | 35.73 | 39.50 | 35.20 | 39.50 | +10.37% | 12.17 | 12.34% |