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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 76.28 | 77.00 | 74.80 | 75.76 | -0.71% | 4.36 | 4.92% |
| 2026-02-13 | 70.54 | 78.88 | 70.54 | 76.30 | +7.92% | 10.37 | 11.60% |
| 2026-02-12 | 68.90 | 71.34 | 68.71 | 70.70 | +2.67% | 2.39 | 2.90% |
| 2026-02-11 | 70.79 | 71.28 | 68.86 | 68.86 | -2.73% | 2.43 | 2.98% |
| 2026-02-10 | 72.38 | 72.80 | 70.50 | 70.79 | -2.28% | 2.70 | 3.23% |
| 2026-02-09 | 72.80 | 73.40 | 71.12 | 72.44 | +0.71% | 2.95 | 3.49% |
| 2026-02-06 | 72.02 | 73.46 | 70.07 | 71.93 | -1.78% | 3.42 | 4.08% |
| 2026-02-05 | 69.82 | 74.52 | 69.31 | 73.23 | +4.02% | 5.44 | 6.39% |
| 2026-02-04 | 71.19 | 72.75 | 69.50 | 70.40 | -1.81% | 4.07 | 4.91% |
| 2026-02-03 | 68.92 | 73.96 | 68.92 | 71.70 | +3.91% | 6.36 | 7.55% |
| 2026-02-02 | 67.15 | 71.77 | 67.00 | 69.00 | +3.62% | 6.28 | 7.70% |
| 2026-01-30 | 67.99 | 69.22 | 65.29 | 66.59 | -2.65% | 3.65 | 4.69% |
| 2026-01-29 | 71.28 | 72.40 | 68.38 | 68.40 | -3.35% | 4.41 | 5.37% |
| 2026-01-28 | 73.00 | 73.35 | 70.50 | 70.77 | -3.86% | 4.33 | 5.17% |
| 2026-01-27 | 68.31 | 75.71 | 66.57 | 73.61 | +6.68% | 9.11 | 10.93% |
| 2026-01-26 | 67.40 | 70.47 | 65.01 | 69.00 | +2.37% | 6.90 | 8.77% |
| 2026-01-23 | 67.13 | 69.70 | 65.90 | 67.40 | +0.64% | 6.51 | 8.23% |
| 2026-01-22 | 64.82 | 68.80 | 64.80 | 66.97 | +2.24% | 5.70 | 7.27% |
| 2026-01-21 | 62.05 | 66.48 | 62.05 | 65.50 | +4.58% | 6.28 | 8.29% |
| 2026-01-20 | 64.01 | 66.00 | 61.47 | 62.63 | -3.06% | 5.02 | 6.79% |