航材股份 sh.688563
56.62
+0.66%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 56.38 | 57.22 | 55.68 | 56.62 | +0.66% | 1.72 | 2.59% |
| 2026-05-22 | 57.57 | 57.57 | 55.47 | 56.25 | -1.32% | 3.47 | 5.29% |
| 2026-05-21 | 59.20 | 59.96 | 56.90 | 57.00 | -3.99% | 2.63 | 3.83% |
| 2026-05-20 | 58.60 | 59.98 | 57.96 | 59.37 | +0.87% | 1.89 | 2.74% |
| 2026-05-19 | 58.47 | 59.20 | 57.76 | 58.86 | +0.68% | 1.50 | 2.20% |
| 2026-05-18 | 58.00 | 59.36 | 57.68 | 58.46 | 0.00% | 1.54 | 2.26% |
| 2026-05-15 | 59.38 | 59.80 | 57.91 | 58.46 | -1.08% | 1.90 | 2.76% |
| 2026-05-14 | 61.45 | 61.96 | 59.01 | 59.10 | -3.81% | 2.25 | 3.21% |
| 2026-05-13 | 59.85 | 62.10 | 59.61 | 61.44 | +1.87% | 2.39 | 3.34% |
| 2026-05-12 | 61.38 | 61.58 | 60.02 | 60.31 | -2.06% | 2.14 | 3.03% |
| 2026-05-11 | 62.66 | 63.22 | 61.37 | 61.58 | -0.71% | 3.04 | 4.18% |
| 2026-05-08 | 59.80 | 62.28 | 59.61 | 62.02 | +3.25% | 3.01 | 4.20% |
| 2026-05-07 | 59.45 | 60.29 | 59.10 | 60.07 | +1.69% | 1.91 | 2.74% |
| 2026-05-06 | 57.59 | 60.09 | 57.55 | 59.07 | +2.86% | 2.45 | 3.54% |
| 2026-04-30 | 56.70 | 57.89 | 56.60 | 57.43 | +1.11% | 1.40 | 2.08% |
| 2026-04-29 | 56.00 | 57.07 | 56.00 | 56.80 | +0.74% | 1.05 | 1.58% |
| 2026-04-28 | 57.65 | 57.90 | 56.06 | 56.38 | -2.94% | 1.69 | 2.54% |
| 2026-04-27 | 58.41 | 58.53 | 56.55 | 58.09 | -0.46% | 1.90 | 2.81% |
| 2026-04-24 | 59.71 | 60.13 | 58.11 | 58.36 | -2.73% | 1.92 | 2.80% |
| 2026-04-23 | 59.55 | 61.66 | 59.54 | 60.00 | +0.57% | 2.62 | 3.71% |