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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 58.07 | 59.50 | 58.02 | 59.43 | +4.28% | 1.99 | 2.90% |
| 2026-03-23 | 59.00 | 59.00 | 56.60 | 56.99 | -3.93% | 2.12 | 3.14% |
| 2026-03-20 | 60.51 | 60.98 | 59.07 | 59.32 | -1.79% | 1.26 | 1.80% |
| 2026-03-19 | 61.60 | 61.90 | 60.32 | 60.40 | -3.21% | 1.93 | 2.71% |
| 2026-03-18 | 61.68 | 62.55 | 60.80 | 62.40 | +1.17% | 1.96 | 2.72% |
| 2026-03-17 | 63.59 | 64.32 | 61.57 | 61.68 | -2.56% | 1.89 | 2.58% |
| 2026-03-16 | 65.03 | 65.38 | 63.28 | 63.30 | -2.62% | 2.55 | 3.41% |
| 2026-03-13 | 66.47 | 66.55 | 64.75 | 65.00 | -2.64% | 2.01 | 2.62% |
| 2026-03-12 | 66.30 | 67.73 | 65.91 | 66.76 | +0.56% | 2.46 | 3.15% |
| 2026-03-11 | 69.21 | 69.21 | 66.00 | 66.39 | -3.50% | 2.24 | 2.85% |
| 2026-03-10 | 68.35 | 69.81 | 68.05 | 68.80 | +1.27% | 1.53 | 1.90% |
| 2026-03-09 | 68.10 | 68.77 | 66.80 | 67.94 | -2.22% | 2.55 | 3.21% |
| 2026-03-06 | 67.53 | 71.54 | 67.13 | 69.48 | +2.10% | 2.93 | 3.59% |
| 2026-03-05 | 68.38 | 69.46 | 67.30 | 68.05 | -0.34% | 2.59 | 3.24% |
| 2026-03-04 | 64.01 | 68.72 | 63.88 | 68.28 | +4.76% | 4.71 | 5.96% |
| 2026-03-03 | 72.12 | 72.15 | 64.51 | 65.18 | -9.70% | 7.02 | 8.95% |
| 2026-03-02 | 74.00 | 74.73 | 71.54 | 72.18 | -1.74% | 4.80 | 5.62% |
| 2026-02-27 | 76.00 | 76.00 | 73.16 | 73.46 | -3.18% | 3.58 | 4.13% |
| 2026-02-26 | 74.15 | 76.81 | 72.81 | 75.87 | +1.84% | 4.02 | 4.59% |
| 2026-02-25 | 76.04 | 76.48 | 73.70 | 74.50 | -1.66% | 4.04 | 4.64% |