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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 53.40 | 53.46 | 52.80 | 53.36 | +0.39% | 0.38 | 0.62% |
| 2025-05-26 | 52.43 | 53.21 | 52.07 | 53.15 | +1.14% | 0.43 | 0.71% |
| 2025-05-23 | 53.43 | 53.77 | 52.37 | 52.55 | -1.71% | 0.73 | 1.20% |
| 2025-05-22 | 53.90 | 54.20 | 53.40 | 53.46 | -0.85% | 0.48 | 0.77% |
| 2025-05-21 | 53.51 | 54.14 | 53.19 | 53.92 | +0.67% | 0.56 | 0.91% |
| 2025-05-20 | 53.30 | 53.76 | 53.14 | 53.56 | +0.06% | 0.43 | 0.70% |
| 2025-05-19 | 53.28 | 54.19 | 53.03 | 53.53 | +0.28% | 0.46 | 0.74% |
| 2025-05-16 | 53.27 | 54.34 | 53.27 | 53.39 | -0.15% | 0.51 | 0.82% |
| 2025-05-15 | 54.07 | 54.77 | 53.38 | 53.46 | -1.39% | 0.73 | 1.16% |
| 2025-05-14 | 54.60 | 54.94 | 54.02 | 54.22 | -0.76% | 0.75 | 1.19% |
| 2025-05-13 | 55.84 | 55.84 | 54.36 | 54.63 | -3.02% | 1.38 | 2.16% |
| 2025-05-12 | 54.60 | 56.44 | 54.10 | 56.34 | +3.10% | 2.09 | 3.22% |
| 2025-05-09 | 54.95 | 55.25 | 54.12 | 54.64 | -0.90% | 1.13 | 1.78% |
| 2025-05-08 | 53.98 | 55.18 | 53.52 | 55.14 | +1.57% | 1.62 | 2.56% |
| 2025-05-07 | 53.35 | 54.82 | 53.13 | 54.29 | +2.87% | 1.49 | 2.38% |
| 2025-05-06 | 52.18 | 52.90 | 52.18 | 52.77 | +1.04% | 0.75 | 1.22% |