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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 24.42 | 24.50 | 24.02 | 24.19 | -0.66% | 0.75 | 1.20% |
| 2025-09-16 | 24.50 | 24.81 | 23.95 | 24.35 | -0.98% | 0.85 | 1.36% |
| 2025-09-15 | 24.94 | 25.20 | 24.53 | 24.59 | -1.32% | 0.96 | 1.49% |
| 2025-09-12 | 24.75 | 25.55 | 24.30 | 24.92 | +0.69% | 1.94 | 2.98% |
| 2025-09-11 | 23.86 | 24.88 | 23.76 | 24.75 | +3.17% | 1.83 | 2.90% |
| 2025-09-10 | 22.67 | 24.11 | 22.67 | 23.99 | +5.82% | 1.97 | 3.22% |
| 2025-09-09 | 23.21 | 23.35 | 22.60 | 22.67 | -2.83% | 0.93 | 1.57% |
| 2025-09-08 | 22.69 | 23.84 | 22.46 | 23.33 | +2.91% | 1.40 | 2.32% |
| 2025-09-05 | 22.19 | 22.89 | 22.00 | 22.67 | +2.35% | 1.14 | 1.96% |
| 2025-09-04 | 22.95 | 23.05 | 21.86 | 22.15 | -3.49% | 1.71 | 2.95% |
| 2025-09-03 | 23.67 | 23.88 | 22.85 | 22.95 | -3.08% | 1.85 | 3.09% |
| 2025-09-02 | 24.36 | 24.39 | 22.82 | 23.68 | -2.39% | 2.27 | 3.75% |
| 2025-09-01 | 24.50 | 24.64 | 23.93 | 24.26 | -0.98% | 1.28 | 2.04% |
| 2025-08-29 | 24.05 | 24.58 | 23.71 | 24.50 | +1.83% | 1.34 | 2.13% |
| 2025-08-28 | 23.90 | 24.35 | 23.20 | 24.06 | +0.71% | 1.47 | 2.39% |
| 2025-08-27 | 24.55 | 25.04 | 23.89 | 23.89 | -2.69% | 1.68 | 2.65% |
| 2025-08-26 | 25.50 | 25.50 | 24.51 | 24.55 | -3.69% | 2.52 | 3.94% |
| 2025-08-25 | 25.54 | 25.78 | 25.08 | 25.49 | +0.28% | 2.21 | 3.37% |
| 2025-08-22 | 25.20 | 25.59 | 24.95 | 25.42 | +1.19% | 2.27 | 3.49% |
| 2025-08-21 | 25.80 | 26.26 | 25.10 | 25.12 | -2.10% | 2.25 | 3.38% |