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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 17.97 | 18.35 | 17.89 | 18.03 | +0.06% | 0.79 | 2.53% |
| 2025-07-22 | 17.96 | 18.18 | 17.83 | 18.02 | +0.06% | 0.68 | 2.19% |
| 2025-07-21 | 17.70 | 18.19 | 17.63 | 18.01 | +1.52% | 0.81 | 2.60% |
| 2025-07-18 | 17.71 | 17.81 | 17.47 | 17.74 | +0.51% | 0.62 | 2.05% |
| 2025-07-17 | 17.40 | 17.75 | 17.36 | 17.65 | +1.03% | 0.57 | 1.86% |
| 2025-07-16 | 17.37 | 17.53 | 17.30 | 17.47 | +0.40% | 0.40 | 1.33% |
| 2025-07-15 | 17.53 | 17.59 | 17.12 | 17.40 | -1.02% | 0.51 | 1.70% |
| 2025-07-14 | 17.80 | 17.80 | 17.55 | 17.58 | -1.24% | 0.47 | 1.53% |
| 2025-07-11 | 17.68 | 17.96 | 17.50 | 17.80 | +0.62% | 0.61 | 1.97% |
| 2025-07-10 | 17.81 | 17.81 | 17.50 | 17.69 | -0.79% | 0.44 | 1.43% |
| 2025-07-09 | 17.80 | 18.11 | 17.68 | 17.83 | -0.11% | 0.68 | 2.19% |
| 2025-07-08 | 17.59 | 17.87 | 17.45 | 17.85 | +1.71% | 0.69 | 2.25% |
| 2025-07-07 | 17.52 | 17.70 | 17.42 | 17.55 | +0.40% | 0.48 | 1.58% |
| 2025-07-04 | 17.75 | 17.75 | 17.32 | 17.48 | -1.24% | 0.68 | 2.25% |
| 2025-07-03 | 17.88 | 18.17 | 17.61 | 17.70 | -0.84% | 0.72 | 2.35% |
| 2025-07-02 | 18.36 | 18.36 | 17.70 | 17.85 | -2.88% | 0.86 | 2.77% |
| 2025-07-01 | 18.66 | 18.85 | 18.15 | 18.38 | -1.92% | 1.18 | 3.71% |
| 2025-06-30 | 17.92 | 18.93 | 17.92 | 18.74 | +4.28% | 2.10 | 6.53% |
| 2025-06-27 | 18.30 | 18.44 | 17.92 | 17.97 | -2.60% | 1.79 | 5.69% |
| 2025-06-26 | 16.67 | 19.33 | 16.67 | 18.45 | +10.41% | 3.30 | 10.50% |