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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 56.76 | 57.74 | 56.33 | 56.84 | +0.07% | 1.97 | 2.93% |
| 2025-07-22 | 56.77 | 57.35 | 56.14 | 56.80 | -0.24% | 1.33 | 1.99% |
| 2025-07-21 | 56.45 | 57.19 | 56.27 | 56.94 | +0.35% | 0.80 | 1.20% |
| 2025-07-18 | 56.52 | 57.02 | 56.03 | 56.74 | +0.67% | 0.97 | 1.48% |
| 2025-07-17 | 55.75 | 56.65 | 55.47 | 56.36 | +1.40% | 0.94 | 1.45% |
| 2025-07-16 | 55.69 | 55.88 | 55.27 | 55.59 | -0.18% | 0.63 | 0.99% |
| 2025-07-15 | 56.41 | 56.63 | 55.45 | 55.69 | -1.11% | 0.87 | 1.35% |
| 2025-07-14 | 57.21 | 57.52 | 56.27 | 56.31 | -1.48% | 0.88 | 1.34% |
| 2025-07-11 | 56.05 | 57.36 | 55.76 | 57.16 | +1.81% | 1.47 | 2.24% |
| 2025-07-10 | 55.36 | 56.33 | 55.06 | 56.14 | +1.17% | 0.80 | 1.24% |
| 2025-07-09 | 55.66 | 56.31 | 55.50 | 55.50 | -0.48% | 0.78 | 1.21% |
| 2025-07-08 | 55.05 | 55.81 | 54.95 | 55.76 | +1.34% | 0.80 | 1.25% |
| 2025-07-07 | 55.09 | 55.35 | 54.81 | 55.03 | -0.22% | 0.54 | 0.86% |
| 2025-07-04 | 55.56 | 55.73 | 54.92 | 55.15 | -0.73% | 0.77 | 1.21% |
| 2025-07-03 | 55.95 | 56.34 | 55.35 | 55.56 | -0.53% | 0.87 | 1.35% |
| 2025-07-02 | 56.95 | 57.07 | 55.69 | 55.85 | -2.26% | 1.29 | 1.98% |
| 2025-07-01 | 56.42 | 57.52 | 55.83 | 57.15 | +1.36% | 1.88 | 2.87% |
| 2025-06-30 | 55.52 | 57.21 | 55.52 | 56.38 | +1.87% | 1.96 | 3.00% |
| 2025-06-27 | 55.06 | 55.73 | 54.87 | 55.35 | +0.62% | 1.13 | 1.77% |
| 2025-06-26 | 55.06 | 55.93 | 54.70 | 55.01 | -0.41% | 1.38 | 2.16% |