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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 18.36 | 18.58 | 17.97 | 18.17 | -1.20% | 1.42 | 4.48% |
| 2025-11-19 | 18.79 | 19.14 | 18.21 | 18.39 | -2.28% | 1.54 | 4.78% |
| 2025-11-18 | 18.73 | 19.06 | 18.50 | 18.82 | -0.58% | 1.47 | 4.54% |
| 2025-11-17 | 18.88 | 19.05 | 18.69 | 18.93 | +1.18% | 1.28 | 3.94% |
| 2025-11-14 | 19.01 | 19.11 | 18.67 | 18.71 | -1.78% | 1.24 | 3.81% |
| 2025-11-13 | 17.94 | 19.36 | 17.94 | 19.05 | +5.37% | 2.87 | 8.82% |
| 2025-11-12 | 18.03 | 18.15 | 17.61 | 18.08 | +0.50% | 0.89 | 2.89% |
| 2025-11-11 | 18.46 | 18.51 | 17.88 | 17.99 | -2.81% | 1.15 | 3.65% |
| 2025-11-10 | 18.60 | 19.11 | 18.42 | 18.51 | -1.02% | 1.19 | 3.68% |
| 2025-11-07 | 18.38 | 18.80 | 18.17 | 18.70 | +1.19% | 1.47 | 4.59% |
| 2025-11-06 | 18.52 | 18.62 | 18.16 | 18.48 | -0.48% | 0.96 | 3.02% |
| 2025-11-05 | 18.59 | 18.77 | 18.31 | 18.57 | -1.28% | 1.13 | 3.53% |
| 2025-11-04 | 18.92 | 18.97 | 18.45 | 18.81 | -1.21% | 1.22 | 3.75% |
| 2025-11-03 | 18.47 | 19.07 | 18.30 | 19.04 | +2.75% | 1.55 | 4.78% |
| 2025-10-31 | 18.30 | 18.75 | 18.22 | 18.53 | +0.11% | 1.40 | 4.38% |
| 2025-10-30 | 18.45 | 19.03 | 18.17 | 18.51 | +0.49% | 2.12 | 6.56% |
| 2025-10-29 | 18.12 | 18.62 | 18.12 | 18.42 | +0.49% | 1.05 | 3.30% |
| 2025-10-28 | 18.11 | 18.54 | 18.00 | 18.33 | +0.11% | 1.42 | 4.49% |
| 2025-10-27 | 18.58 | 18.82 | 18.23 | 18.31 | +0.05% | 1.78 | 5.59% |
| 2025-10-24 | 18.15 | 19.50 | 18.15 | 18.30 | +4.75% | 3.12 | 9.62% |