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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 22.23 | 22.38 | 21.64 | 21.68 | -1.45% | 1.09 | 2.88% |
| 2026-02-13 | 22.26 | 22.49 | 21.94 | 22.00 | -1.21% | 1.01 | 2.62% |
| 2026-02-12 | 22.20 | 22.41 | 22.10 | 22.27 | +0.32% | 0.89 | 2.32% |
| 2026-02-11 | 22.37 | 22.63 | 22.17 | 22.20 | -0.76% | 1.03 | 2.65% |
| 2026-02-10 | 22.60 | 22.64 | 22.16 | 22.37 | -0.58% | 1.05 | 2.70% |
| 2026-02-09 | 22.37 | 22.65 | 22.24 | 22.50 | +2.37% | 1.29 | 3.31% |
| 2026-02-06 | 22.00 | 22.44 | 21.82 | 21.98 | -0.90% | 1.14 | 2.97% |
| 2026-02-05 | 22.52 | 22.86 | 22.15 | 22.18 | -2.55% | 1.43 | 3.67% |
| 2026-02-04 | 22.75 | 23.03 | 22.39 | 22.76 | -0.39% | 1.72 | 4.39% |
| 2026-02-03 | 22.35 | 22.93 | 22.16 | 22.85 | +3.39% | 1.97 | 5.02% |
| 2026-02-02 | 22.55 | 23.05 | 22.02 | 22.10 | -1.60% | 1.74 | 4.46% |
| 2026-01-30 | 22.51 | 22.86 | 22.14 | 22.46 | -0.97% | 1.91 | 4.92% |
| 2026-01-29 | 22.47 | 23.30 | 22.31 | 22.68 | -0.04% | 2.25 | 5.69% |
| 2026-01-28 | 23.21 | 23.75 | 22.54 | 22.69 | -2.66% | 2.36 | 5.95% |
| 2026-01-27 | 22.91 | 23.34 | 22.31 | 23.31 | +1.88% | 2.98 | 7.51% |
| 2026-01-26 | 24.65 | 24.73 | 22.61 | 22.88 | -7.48% | 4.61 | 11.33% |
| 2026-01-23 | 24.00 | 25.36 | 23.81 | 24.73 | +7.80% | 6.45 | 15.13% |
| 2026-01-22 | 22.50 | 23.06 | 22.43 | 22.94 | +2.78% | 2.41 | 6.11% |
| 2026-01-21 | 22.62 | 23.01 | 22.21 | 22.32 | -2.28% | 2.35 | 6.01% |
| 2026-01-20 | 24.20 | 24.33 | 22.47 | 22.84 | -5.62% | 3.75 | 9.38% |