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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 19.93 | 20.07 | 19.75 | 20.04 | -0.10% | 0.71 | 2.06% |
| 2026-04-21 | 20.32 | 20.35 | 19.91 | 20.06 | -1.62% | 0.79 | 2.28% |
| 2026-04-20 | 19.91 | 20.54 | 19.91 | 20.39 | +1.85% | 1.04 | 2.96% |
| 2026-04-17 | 19.89 | 20.42 | 19.76 | 20.02 | +0.65% | 0.63 | 1.82% |
| 2026-04-16 | 20.00 | 20.06 | 19.70 | 19.89 | +0.05% | 0.80 | 2.33% |
| 2026-04-15 | 19.96 | 20.49 | 19.83 | 19.88 | -0.45% | 1.32 | 3.78% |
| 2026-04-14 | 19.30 | 20.02 | 19.16 | 19.97 | +4.28% | 1.31 | 3.86% |
| 2026-04-13 | 18.73 | 19.22 | 18.61 | 19.15 | +1.70% | 0.64 | 1.94% |
| 2026-04-10 | 18.75 | 19.18 | 18.75 | 18.83 | +0.53% | 0.60 | 1.83% |
| 2026-04-09 | 19.01 | 19.13 | 18.68 | 18.73 | -2.24% | 0.72 | 2.21% |
| 2026-04-08 | 18.59 | 19.21 | 18.57 | 19.16 | +5.45% | 0.87 | 2.66% |
| 2026-04-07 | 18.15 | 18.40 | 18.00 | 18.17 | -0.16% | 0.57 | 1.80% |
| 2026-04-03 | 18.60 | 18.86 | 18.13 | 18.20 | -2.57% | 0.67 | 2.11% |
| 2026-04-02 | 19.01 | 19.24 | 18.54 | 18.68 | -2.56% | 0.89 | 2.74% |
| 2026-04-01 | 19.68 | 19.77 | 18.95 | 19.17 | -0.47% | 1.33 | 3.99% |
| 2026-03-31 | 18.98 | 20.06 | 18.95 | 19.26 | +3.94% | 2.43 | 7.20% |
| 2026-03-30 | 17.97 | 18.57 | 17.91 | 18.53 | +1.70% | 0.66 | 2.09% |
| 2026-03-27 | 17.96 | 18.40 | 17.84 | 18.22 | +0.66% | 0.60 | 1.90% |
| 2026-03-26 | 18.60 | 18.62 | 17.96 | 18.10 | -2.32% | 0.65 | 2.05% |
| 2026-03-25 | 18.30 | 18.68 | 18.24 | 18.53 | +0.98% | 0.68 | 2.11% |