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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 31.20 | 37.34 | 31.13 | 35.79 | +15.01% | 8.46 | 9.36% |
| 2026-01-16 | 31.60 | 32.39 | 30.80 | 31.12 | -1.24% | 2.20 | 2.72% |
| 2026-01-15 | 30.50 | 31.58 | 29.73 | 31.51 | +1.32% | 3.24 | 4.07% |
| 2026-01-14 | 31.20 | 32.75 | 30.25 | 31.10 | -0.83% | 4.12 | 5.07% |
| 2026-01-13 | 31.01 | 33.00 | 29.85 | 31.36 | -1.69% | 5.08 | 6.22% |
| 2026-01-12 | 31.00 | 33.13 | 30.51 | 31.90 | +2.90% | 5.48 | 6.61% |
| 2026-01-09 | 30.29 | 32.29 | 29.80 | 31.00 | +2.28% | 5.64 | 6.99% |
| 2026-01-08 | 28.20 | 31.66 | 27.77 | 30.31 | +7.22% | 6.59 | 8.37% |
| 2026-01-07 | 26.87 | 28.70 | 25.94 | 28.27 | +4.66% | 4.08 | 5.72% |
| 2026-01-06 | 26.33 | 27.13 | 26.10 | 27.01 | +0.45% | 2.65 | 3.83% |
| 2026-01-05 | 27.18 | 27.22 | 26.06 | 26.89 | -0.04% | 2.10 | 3.02% |
| 2025-12-31 | 26.20 | 27.04 | 26.02 | 26.90 | +1.82% | 2.03 | 2.93% |
| 2025-12-30 | 26.11 | 26.97 | 25.95 | 26.42 | +0.27% | 1.92 | 2.79% |
| 2025-12-29 | 26.36 | 26.56 | 25.99 | 26.35 | -0.60% | 1.53 | 2.25% |
| 2025-12-26 | 27.29 | 27.29 | 26.35 | 26.51 | -2.18% | 1.88 | 2.71% |
| 2025-12-25 | 25.75 | 27.65 | 25.63 | 27.10 | +5.90% | 2.98 | 4.30% |
| 2025-12-24 | 24.12 | 25.98 | 24.10 | 25.59 | +5.14% | 2.12 | 3.21% |
| 2025-12-23 | 24.59 | 24.59 | 23.83 | 24.34 | -0.86% | 1.06 | 1.69% |
| 2025-12-22 | 24.48 | 24.93 | 24.09 | 24.55 | +0.66% | 0.84 | 1.32% |
| 2025-12-19 | 24.13 | 24.97 | 24.05 | 24.39 | +0.08% | 1.21 | 1.90% |