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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 54.14 | 55.61 | 54.09 | 55.24 | +1.93% | 1.65 | 2.60% |
| 2025-06-24 | 53.75 | 54.68 | 53.38 | 54.19 | +0.33% | 0.99 | 1.59% |
| 2025-06-23 | 54.08 | 54.65 | 53.80 | 54.01 | -0.75% | 0.67 | 1.07% |
| 2025-06-20 | 54.34 | 54.42 | 53.57 | 54.42 | +0.76% | 0.84 | 1.33% |
| 2025-06-19 | 54.66 | 54.68 | 53.60 | 54.01 | -0.70% | 0.83 | 1.33% |
| 2025-06-18 | 53.80 | 54.65 | 53.74 | 54.39 | +1.15% | 0.88 | 1.39% |
| 2025-06-17 | 54.06 | 54.68 | 53.58 | 53.77 | -0.81% | 1.03 | 1.64% |
| 2025-06-16 | 53.55 | 54.30 | 52.67 | 54.21 | +0.89% | 1.29 | 2.07% |
| 2025-06-13 | 53.07 | 54.06 | 52.79 | 53.73 | +1.24% | 1.70 | 2.75% |
| 2025-06-12 | 52.73 | 53.25 | 52.43 | 53.08 | +0.55% | 0.56 | 0.91% |
| 2025-06-11 | 52.43 | 52.97 | 52.24 | 52.79 | +0.68% | 0.41 | 0.67% |
| 2025-06-10 | 53.64 | 53.64 | 52.43 | 52.43 | -1.97% | 1.04 | 1.71% |
| 2025-06-09 | 53.69 | 54.03 | 53.38 | 53.48 | -0.11% | 0.83 | 1.33% |
| 2025-06-06 | 53.74 | 54.11 | 53.46 | 53.54 | -0.43% | 0.63 | 1.01% |
| 2025-06-05 | 53.76 | 53.95 | 53.44 | 53.77 | +0.02% | 0.71 | 1.15% |
| 2025-06-04 | 54.45 | 54.79 | 53.64 | 53.76 | -1.82% | 0.72 | 1.16% |
| 2025-06-03 | 55.16 | 55.62 | 54.07 | 54.76 | +0.42% | 1.35 | 2.12% |
| 2025-05-30 | 53.82 | 54.91 | 53.40 | 54.53 | +1.31% | 0.98 | 1.56% |
| 2025-05-29 | 53.32 | 53.89 | 53.15 | 53.82 | +1.05% | 0.54 | 0.87% |
| 2025-05-28 | 53.40 | 53.53 | 53.07 | 53.27 | -0.17% | 0.26 | 0.42% |