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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 24.00 | 24.99 | 24.00 | 24.37 | -0.20% | 0.88 | 1.39% |
| 2025-12-17 | 24.30 | 24.52 | 23.46 | 24.42 | +0.41% | 1.27 | 2.04% |
| 2025-12-16 | 25.30 | 25.30 | 23.85 | 24.32 | -4.10% | 1.56 | 2.46% |
| 2025-12-15 | 25.51 | 26.16 | 25.11 | 25.36 | +0.36% | 2.24 | 3.36% |
| 2025-12-12 | 23.99 | 25.44 | 23.81 | 25.27 | +4.68% | 1.92 | 2.98% |
| 2025-12-11 | 24.21 | 25.30 | 24.04 | 24.14 | +1.73% | 1.36 | 2.15% |
| 2025-12-10 | 23.50 | 24.09 | 23.50 | 23.73 | +1.06% | 0.64 | 1.03% |
| 2025-12-09 | 23.85 | 23.96 | 23.36 | 23.48 | -1.76% | 0.80 | 1.30% |
| 2025-12-08 | 23.95 | 24.24 | 23.52 | 23.90 | -0.04% | 1.23 | 2.00% |
| 2025-12-05 | 23.10 | 24.10 | 22.98 | 23.91 | +3.91% | 1.48 | 2.40% |
| 2025-12-04 | 22.00 | 23.18 | 21.85 | 23.01 | +4.59% | 1.26 | 2.14% |
| 2025-12-03 | 22.54 | 22.54 | 21.92 | 22.00 | -1.70% | 0.64 | 1.12% |
| 2025-12-02 | 22.64 | 22.65 | 21.87 | 22.38 | -1.10% | 0.91 | 1.58% |
| 2025-12-01 | 22.52 | 23.35 | 22.42 | 22.63 | +1.21% | 0.93 | 1.59% |
| 2025-11-28 | 22.48 | 22.55 | 22.03 | 22.36 | -0.53% | 0.71 | 1.24% |
| 2025-11-27 | 22.65 | 23.00 | 22.31 | 22.48 | -0.97% | 0.79 | 1.35% |
| 2025-11-26 | 23.90 | 23.90 | 22.58 | 22.70 | -3.81% | 0.66 | 1.11% |
| 2025-11-25 | 23.35 | 24.08 | 23.35 | 23.60 | +0.73% | 0.61 | 1.00% |
| 2025-11-24 | 22.68 | 23.61 | 22.68 | 23.43 | +3.40% | 0.64 | 1.06% |
| 2025-11-21 | 23.22 | 23.43 | 22.61 | 22.66 | -2.83% | 0.83 | 1.41% |