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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 18.61 | 18.63 | 18.20 | 18.52 | -0.75% | 1.38 | 4.34% |
| 2025-08-19 | 19.07 | 19.16 | 18.58 | 18.66 | -2.15% | 1.33 | 4.10% |
| 2025-08-18 | 18.18 | 19.75 | 18.18 | 19.07 | +5.48% | 2.63 | 7.94% |
| 2025-08-15 | 17.93 | 18.21 | 17.93 | 18.08 | +0.56% | 1.01 | 3.22% |
| 2025-08-14 | 18.86 | 18.89 | 17.97 | 17.98 | -4.46% | 1.59 | 5.04% |
| 2025-08-13 | 18.86 | 19.07 | 18.67 | 18.82 | 0.00% | 1.28 | 3.94% |
| 2025-08-12 | 19.15 | 19.43 | 18.75 | 18.82 | -2.13% | 1.28 | 3.91% |
| 2025-08-11 | 19.14 | 19.58 | 19.14 | 19.23 | +0.10% | 1.19 | 3.54% |
| 2025-08-08 | 19.36 | 19.69 | 19.11 | 19.21 | -1.13% | 1.09 | 3.27% |
| 2025-08-07 | 19.56 | 19.68 | 19.30 | 19.43 | -1.37% | 1.05 | 3.11% |
| 2025-08-06 | 19.15 | 19.85 | 18.97 | 19.70 | +3.52% | 1.58 | 4.68% |
| 2025-08-05 | 19.30 | 19.49 | 18.98 | 19.03 | -1.40% | 1.35 | 4.09% |
| 2025-08-04 | 18.41 | 19.31 | 18.33 | 19.30 | +4.89% | 2.04 | 6.19% |
| 2025-08-01 | 18.25 | 18.75 | 18.03 | 18.40 | +1.10% | 0.85 | 2.68% |
| 2025-07-31 | 18.31 | 18.71 | 18.12 | 18.20 | -1.30% | 0.93 | 2.91% |
| 2025-07-30 | 18.68 | 19.03 | 18.18 | 18.44 | -1.23% | 1.09 | 3.39% |
| 2025-07-29 | 18.34 | 18.69 | 18.28 | 18.67 | +1.30% | 0.88 | 2.74% |
| 2025-07-28 | 18.35 | 18.66 | 18.21 | 18.43 | +0.44% | 0.79 | 2.47% |
| 2025-07-25 | 18.20 | 18.37 | 18.09 | 18.35 | +0.71% | 0.67 | 2.12% |
| 2025-07-24 | 18.00 | 18.25 | 18.00 | 18.22 | +1.05% | 0.47 | 1.51% |