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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 23.70 | 24.65 | 23.36 | 24.20 | +1.26% | 3.72 | 8.99% |
| 2026-01-16 | 24.53 | 25.08 | 23.66 | 23.90 | -1.85% | 4.36 | 10.39% |
| 2026-01-15 | 25.80 | 25.81 | 23.93 | 24.35 | -7.59% | 5.54 | 13.04% |
| 2026-01-14 | 25.80 | 27.80 | 25.70 | 26.35 | +1.93% | 7.71 | 16.77% |
| 2026-01-13 | 29.41 | 29.41 | 25.73 | 25.85 | -12.96% | 8.59 | 18.58% |
| 2026-01-12 | 26.81 | 30.87 | 26.78 | 29.70 | +11.78% | 9.33 | 19.03% |
| 2026-01-09 | 26.07 | 28.38 | 26.04 | 26.57 | +1.06% | 8.34 | 17.83% |
| 2026-01-08 | 24.11 | 26.87 | 24.05 | 26.29 | +6.44% | 7.69 | 17.31% |
| 2026-01-07 | 23.94 | 24.70 | 23.10 | 24.70 | +2.70% | 5.54 | 13.29% |
| 2026-01-06 | 23.44 | 24.26 | 22.86 | 24.05 | +1.65% | 5.35 | 13.07% |
| 2026-01-05 | 24.06 | 24.35 | 23.01 | 23.66 | -0.92% | 5.04 | 12.33% |
| 2025-12-31 | 23.15 | 24.40 | 23.15 | 23.88 | +2.45% | 6.06 | 14.72% |
| 2025-12-30 | 23.50 | 25.13 | 22.87 | 23.31 | -1.85% | 6.48 | 15.86% |
| 2025-12-29 | 23.90 | 24.20 | 23.29 | 23.75 | -2.34% | 4.84 | 11.77% |
| 2025-12-26 | 22.82 | 25.58 | 22.75 | 24.32 | +6.62% | 9.30 | 22.20% |
| 2025-12-25 | 20.48 | 24.68 | 20.45 | 22.81 | +10.46% | 7.84 | 19.82% |
| 2025-12-24 | 20.23 | 20.67 | 19.93 | 20.65 | +2.69% | 2.84 | 8.06% |
| 2025-12-23 | 21.30 | 21.30 | 19.82 | 20.11 | -5.63% | 3.66 | 10.34% |
| 2025-12-22 | 22.22 | 22.34 | 21.17 | 21.31 | -2.69% | 3.43 | 9.20% |
| 2025-12-19 | 21.52 | 22.80 | 21.52 | 21.90 | +1.77% | 3.73 | 9.73% |