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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 20.79 | 22.25 | 20.63 | 21.52 | +2.52% | 3.74 | 10.04% |
| 2025-12-17 | 21.60 | 22.41 | 20.42 | 20.99 | -4.16% | 3.64 | 10.01% |
| 2025-12-16 | 22.50 | 22.69 | 21.30 | 21.90 | -3.86% | 4.36 | 11.58% |
| 2025-12-15 | 20.69 | 23.68 | 20.36 | 22.78 | +9.73% | 6.09 | 15.97% |
| 2025-12-12 | 20.39 | 21.37 | 20.17 | 20.76 | +1.86% | 3.45 | 9.59% |
| 2025-12-11 | 20.73 | 20.97 | 20.35 | 20.38 | -2.07% | 2.54 | 7.13% |
| 2025-12-10 | 20.53 | 21.60 | 20.17 | 20.81 | +0.63% | 3.82 | 10.59% |
| 2025-12-09 | 21.18 | 21.31 | 20.44 | 20.68 | -2.22% | 3.71 | 10.29% |
| 2025-12-08 | 21.48 | 22.66 | 20.99 | 21.15 | +0.43% | 6.54 | 17.49% |
| 2025-12-05 | 20.17 | 21.13 | 19.56 | 21.06 | +5.25% | 4.62 | 12.98% |
| 2025-12-04 | 19.49 | 21.44 | 19.32 | 20.01 | +2.35% | 4.10 | 11.71% |
| 2025-12-03 | 20.36 | 20.36 | 19.09 | 19.55 | -3.93% | 3.18 | 9.41% |
| 2025-12-02 | 20.29 | 20.85 | 19.96 | 20.35 | +0.74% | 3.01 | 8.55% |
| 2025-12-01 | 19.96 | 21.27 | 19.87 | 20.20 | +1.87% | 4.56 | 12.85% |
| 2025-11-28 | 19.02 | 19.88 | 19.02 | 19.83 | +3.55% | 2.57 | 7.58% |
| 2025-11-27 | 19.17 | 19.37 | 18.85 | 19.15 | +0.16% | 1.60 | 4.85% |
| 2025-11-26 | 18.92 | 19.97 | 18.88 | 19.12 | +0.90% | 2.89 | 8.59% |
| 2025-11-25 | 18.69 | 19.30 | 18.41 | 18.95 | +1.61% | 2.24 | 6.84% |
| 2025-11-24 | 17.15 | 18.71 | 17.10 | 18.65 | +9.26% | 2.65 | 8.48% |
| 2025-11-21 | 17.94 | 18.12 | 16.91 | 17.07 | -6.05% | 1.91 | 6.37% |