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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 56.33 | 56.92 | 56.02 | 56.59 | +0.25% | 1.74 | 2.63% |
| 2025-08-19 | 56.84 | 57.03 | 56.24 | 56.45 | -0.87% | 1.33 | 2.00% |
| 2025-08-18 | 56.55 | 57.09 | 56.43 | 56.95 | +0.94% | 1.71 | 2.57% |
| 2025-08-15 | 55.77 | 56.43 | 55.72 | 56.42 | +1.02% | 1.19 | 1.80% |
| 2025-08-14 | 57.07 | 57.13 | 55.80 | 55.85 | -2.20% | 1.87 | 2.83% |
| 2025-08-13 | 57.25 | 57.69 | 56.86 | 57.11 | -0.07% | 1.35 | 2.02% |
| 2025-08-12 | 58.23 | 58.31 | 56.78 | 57.15 | -1.70% | 1.46 | 2.17% |
| 2025-08-11 | 57.46 | 58.59 | 57.17 | 58.13 | +1.42% | 1.45 | 2.12% |
| 2025-08-08 | 57.70 | 58.01 | 57.12 | 57.32 | -0.54% | 0.97 | 1.44% |
| 2025-08-07 | 58.04 | 58.24 | 57.51 | 57.63 | -0.72% | 1.43 | 2.10% |
| 2025-08-06 | 57.93 | 58.67 | 57.56 | 58.04 | 0.00% | 2.42 | 3.54% |
| 2025-08-05 | 58.74 | 59.43 | 57.41 | 58.04 | -0.70% | 1.97 | 2.87% |
| 2025-08-04 | 57.40 | 58.84 | 57.21 | 58.45 | +1.66% | 1.36 | 1.99% |
| 2025-08-01 | 57.01 | 57.93 | 56.34 | 57.50 | +0.91% | 1.68 | 2.50% |
| 2025-07-31 | 58.09 | 58.50 | 56.76 | 56.98 | -2.09% | 1.62 | 2.40% |
| 2025-07-30 | 59.62 | 60.14 | 57.85 | 58.19 | -2.60% | 1.93 | 2.79% |
| 2025-07-29 | 59.62 | 59.94 | 59.05 | 59.75 | +0.23% | 1.44 | 2.06% |
| 2025-07-28 | 59.03 | 59.95 | 58.63 | 59.61 | +1.39% | 1.79 | 2.57% |
| 2025-07-25 | 58.14 | 59.44 | 57.93 | 58.79 | +1.03% | 2.03 | 2.95% |
| 2025-07-24 | 56.84 | 59.00 | 56.79 | 58.19 | +2.38% | 2.25 | 3.29% |