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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 60.50 | 65.03 | 60.11 | 64.61 | +6.39% | 5.96 | 8.11% |
| 2026-01-16 | 60.80 | 60.98 | 59.52 | 60.73 | +0.63% | 2.82 | 4.00% |
| 2026-01-15 | 60.61 | 60.88 | 59.20 | 60.35 | -1.52% | 3.80 | 5.41% |
| 2026-01-14 | 62.40 | 63.77 | 60.58 | 61.28 | -1.79% | 6.18 | 8.48% |
| 2026-01-13 | 67.88 | 67.96 | 62.10 | 62.40 | -8.34% | 8.28 | 11.11% |
| 2026-01-12 | 63.11 | 68.88 | 62.53 | 68.08 | +9.35% | 10.40 | 13.58% |
| 2026-01-09 | 63.09 | 65.48 | 61.45 | 62.26 | -0.05% | 8.89 | 12.04% |
| 2026-01-08 | 59.39 | 62.99 | 59.30 | 62.29 | +4.23% | 6.54 | 9.08% |
| 2026-01-07 | 59.22 | 60.31 | 58.58 | 59.76 | -0.50% | 4.27 | 6.13% |
| 2026-01-06 | 57.70 | 60.50 | 56.97 | 60.06 | +3.71% | 5.59 | 8.15% |
| 2026-01-05 | 59.00 | 59.10 | 57.44 | 57.91 | -0.92% | 4.60 | 6.79% |
| 2025-12-31 | 56.70 | 58.97 | 56.70 | 58.45 | +2.76% | 4.98 | 7.33% |
| 2025-12-30 | 57.15 | 58.00 | 56.58 | 56.88 | -1.30% | 3.67 | 5.48% |
| 2025-12-29 | 57.00 | 58.35 | 56.86 | 57.63 | +1.11% | 4.47 | 6.63% |
| 2025-12-26 | 57.30 | 57.74 | 56.51 | 57.00 | -0.87% | 3.62 | 5.42% |
| 2025-12-25 | 55.70 | 57.99 | 55.52 | 57.50 | +2.84% | 5.29 | 7.89% |
| 2025-12-24 | 54.72 | 56.15 | 54.33 | 55.91 | +2.19% | 2.87 | 4.43% |
| 2025-12-23 | 55.29 | 56.80 | 54.55 | 54.71 | -0.56% | 3.29 | 5.07% |
| 2025-12-22 | 55.84 | 56.36 | 54.99 | 55.02 | -1.29% | 2.62 | 4.04% |
| 2025-12-19 | 55.58 | 57.00 | 55.53 | 55.74 | +0.38% | 3.65 | 5.57% |