航天软件 sh.688562
18.97
+5.16%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 18.29 | 19.69 | 18.29 | 18.97 | +5.16% | 1.51 | 1.99% |
| 2026-05-22 | 17.72 | 18.14 | 17.46 | 18.04 | +2.15% | 0.69 | 2.23% |
| 2026-05-21 | 18.56 | 18.76 | 17.58 | 17.66 | -4.85% | 1.02 | 3.25% |
| 2026-05-20 | 18.69 | 18.97 | 18.33 | 18.56 | -1.07% | 0.65 | 2.03% |
| 2026-05-19 | 18.50 | 18.88 | 18.34 | 18.76 | +0.97% | 0.70 | 2.17% |
| 2026-05-18 | 18.15 | 18.84 | 18.08 | 18.58 | +1.53% | 0.78 | 2.44% |
| 2026-05-15 | 18.50 | 18.78 | 18.18 | 18.30 | -1.19% | 0.86 | 2.70% |
| 2026-05-14 | 19.36 | 19.48 | 18.47 | 18.52 | -4.39% | 1.25 | 3.87% |
| 2026-05-13 | 19.38 | 19.42 | 18.93 | 19.37 | -0.05% | 1.08 | 3.25% |
| 2026-05-12 | 19.90 | 19.97 | 19.36 | 19.38 | -2.95% | 1.15 | 3.41% |
| 2026-05-11 | 20.05 | 20.28 | 19.83 | 19.97 | +0.25% | 1.42 | 4.10% |
| 2026-05-08 | 19.01 | 20.05 | 18.96 | 19.92 | +4.51% | 1.78 | 5.21% |
| 2026-05-07 | 19.05 | 19.09 | 18.71 | 19.06 | +0.85% | 1.07 | 3.26% |
| 2026-05-06 | 18.58 | 19.18 | 18.58 | 18.90 | +1.67% | 1.37 | 4.19% |
| 2026-04-30 | 18.56 | 18.65 | 17.98 | 18.59 | -2.05% | 1.70 | 5.34% |
| 2026-04-29 | 18.51 | 19.29 | 18.47 | 18.98 | +2.59% | 0.94 | 2.85% |
| 2026-04-28 | 19.34 | 19.49 | 18.39 | 18.50 | -4.88% | 0.97 | 3.01% |
| 2026-04-27 | 19.18 | 19.54 | 19.08 | 19.45 | +0.62% | 0.58 | 1.73% |
| 2026-04-24 | 19.51 | 19.63 | 19.11 | 19.33 | -1.63% | 0.66 | 1.99% |
| 2026-04-23 | 20.04 | 20.06 | 19.49 | 19.65 | -1.95% | 0.86 | 2.52% |