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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 17.99 | 18.35 | 17.76 | 18.35 | +3.26% | 0.74 | 2.39% |
| 2026-03-23 | 18.66 | 18.85 | 17.61 | 17.77 | -6.23% | 1.23 | 3.90% |
| 2026-03-20 | 20.19 | 20.19 | 18.95 | 18.95 | -4.15% | 1.03 | 3.08% |
| 2026-03-19 | 19.97 | 20.10 | 19.70 | 19.77 | -1.69% | 0.60 | 1.75% |
| 2026-03-18 | 19.76 | 20.11 | 19.58 | 20.11 | +2.76% | 0.70 | 2.03% |
| 2026-03-17 | 20.15 | 20.25 | 19.53 | 19.57 | -2.83% | 0.65 | 1.88% |
| 2026-03-16 | 19.96 | 20.16 | 19.62 | 20.14 | +0.55% | 0.86 | 2.49% |
| 2026-03-13 | 20.46 | 20.46 | 19.97 | 20.03 | -1.23% | 0.83 | 2.37% |
| 2026-03-12 | 20.61 | 20.70 | 20.00 | 20.28 | -2.03% | 0.86 | 2.44% |
| 2026-03-11 | 21.20 | 21.35 | 20.65 | 20.70 | -2.40% | 0.97 | 2.69% |
| 2026-03-10 | 20.99 | 21.44 | 20.95 | 21.21 | +2.17% | 0.89 | 2.43% |
| 2026-03-09 | 20.70 | 20.90 | 20.19 | 20.76 | -0.86% | 1.14 | 3.22% |
| 2026-03-06 | 20.60 | 21.26 | 20.45 | 20.94 | +0.77% | 0.88 | 2.43% |
| 2026-03-05 | 20.83 | 21.00 | 20.42 | 20.78 | +1.22% | 0.94 | 2.63% |
| 2026-03-04 | 20.06 | 20.86 | 19.96 | 20.53 | +1.13% | 1.37 | 3.85% |
| 2026-03-03 | 22.46 | 22.46 | 20.27 | 20.30 | -9.78% | 2.78 | 7.57% |
| 2026-03-02 | 22.06 | 23.08 | 22.05 | 22.50 | +1.26% | 2.23 | 5.71% |
| 2026-02-27 | 22.05 | 22.51 | 22.05 | 22.22 | +0.32% | 1.03 | 2.66% |
| 2026-02-26 | 22.13 | 22.28 | 21.76 | 22.15 | +0.23% | 1.00 | 2.63% |
| 2026-02-25 | 21.68 | 22.27 | 21.66 | 22.10 | +1.94% | 1.08 | 2.84% |