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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.29 | 17.51 | 16.95 | 17.47 | +0.92% | 0.67 | 2.24% |
| 2025-10-22 | 17.61 | 17.61 | 17.24 | 17.31 | -1.82% | 0.62 | 2.07% |
| 2025-10-21 | 17.41 | 17.77 | 17.41 | 17.63 | +1.03% | 0.61 | 2.01% |
| 2025-10-20 | 17.49 | 17.89 | 17.24 | 17.45 | +0.29% | 0.53 | 1.75% |
| 2025-10-17 | 18.06 | 18.22 | 17.34 | 17.40 | -3.76% | 0.84 | 2.74% |
| 2025-10-16 | 18.50 | 18.53 | 18.02 | 18.08 | -2.80% | 0.80 | 2.54% |
| 2025-10-15 | 18.40 | 18.73 | 18.01 | 18.60 | +1.09% | 0.98 | 3.07% |
| 2025-10-14 | 18.58 | 18.87 | 18.31 | 18.40 | -1.08% | 0.99 | 3.08% |
| 2025-10-13 | 17.70 | 19.00 | 17.64 | 18.60 | +2.88% | 1.32 | 4.11% |
| 2025-10-10 | 18.51 | 18.57 | 18.03 | 18.08 | -3.06% | 0.85 | 2.69% |
| 2025-10-09 | 18.40 | 18.86 | 18.13 | 18.65 | +1.47% | 1.22 | 3.80% |
| 2025-09-30 | 17.97 | 18.58 | 17.97 | 18.38 | +2.68% | 0.92 | 2.90% |
| 2025-09-29 | 17.64 | 17.95 | 17.40 | 17.90 | +1.02% | 0.54 | 1.75% |
| 2025-09-26 | 18.00 | 18.13 | 17.69 | 17.72 | -1.56% | 0.65 | 2.09% |
| 2025-09-25 | 17.84 | 18.20 | 17.83 | 18.00 | +0.39% | 0.71 | 2.28% |
| 2025-09-24 | 17.16 | 17.95 | 17.16 | 17.93 | +3.76% | 0.93 | 3.03% |
| 2025-09-23 | 17.66 | 17.66 | 16.81 | 17.28 | -2.10% | 1.04 | 3.51% |
| 2025-09-22 | 17.28 | 17.76 | 17.28 | 17.65 | +1.61% | 0.51 | 1.67% |
| 2025-09-19 | 17.28 | 17.75 | 17.21 | 17.37 | +0.35% | 0.63 | 2.08% |
| 2025-09-18 | 17.68 | 18.03 | 17.20 | 17.31 | -2.37% | 1.00 | 3.25% |