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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 23.50 | 23.79 | 23.26 | 23.32 | -0.93% | 0.58 | 0.95% |
| 2025-11-19 | 23.50 | 23.80 | 23.15 | 23.54 | +0.94% | 0.79 | 1.31% |
| 2025-11-18 | 23.25 | 23.67 | 23.01 | 23.32 | -0.89% | 0.70 | 1.16% |
| 2025-11-17 | 24.36 | 24.36 | 23.38 | 23.53 | -2.16% | 0.84 | 1.37% |
| 2025-11-14 | 24.70 | 24.88 | 24.00 | 24.05 | -2.91% | 0.73 | 1.17% |
| 2025-11-13 | 24.50 | 25.09 | 24.50 | 24.77 | -0.12% | 0.59 | 0.92% |
| 2025-11-12 | 24.88 | 24.98 | 24.28 | 24.80 | -0.60% | 1.06 | 1.67% |
| 2025-11-11 | 25.25 | 25.50 | 24.60 | 24.95 | -1.58% | 0.75 | 1.17% |
| 2025-11-10 | 25.00 | 26.10 | 24.61 | 25.35 | +1.60% | 1.65 | 2.51% |
| 2025-11-07 | 25.28 | 26.00 | 24.84 | 24.95 | -2.69% | 1.37 | 2.12% |
| 2025-11-06 | 24.23 | 26.44 | 24.20 | 25.64 | +8.05% | 2.60 | 3.91% |
| 2025-11-05 | 23.38 | 24.10 | 22.82 | 23.73 | +1.02% | 0.77 | 1.26% |
| 2025-11-04 | 22.86 | 23.68 | 22.62 | 23.49 | +2.58% | 1.17 | 1.94% |
| 2025-11-03 | 23.35 | 23.42 | 22.21 | 22.90 | -1.55% | 1.02 | 1.74% |
| 2025-10-31 | 22.62 | 23.44 | 22.48 | 23.26 | +2.83% | 1.08 | 1.82% |
| 2025-10-30 | 25.17 | 25.17 | 22.50 | 22.62 | -10.13% | 2.70 | 4.45% |
| 2025-10-29 | 24.10 | 25.49 | 23.85 | 25.17 | +3.62% | 1.46 | 2.26% |
| 2025-10-28 | 24.56 | 24.56 | 24.08 | 24.29 | -0.45% | 0.56 | 0.90% |
| 2025-10-27 | 24.28 | 25.05 | 24.10 | 24.40 | +0.87% | 0.66 | 1.05% |
| 2025-10-24 | 23.98 | 25.07 | 23.90 | 24.19 | +2.15% | 1.14 | 1.81% |