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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 51.98 | 57.81 | 51.86 | 55.53 | +6.38% | 6.12 | 9.37% |
| 2025-12-17 | 53.00 | 53.15 | 51.54 | 52.20 | -1.69% | 2.17 | 3.57% |
| 2025-12-16 | 55.72 | 55.81 | 53.00 | 53.10 | -4.60% | 3.24 | 5.15% |
| 2025-12-15 | 55.44 | 56.19 | 54.83 | 55.66 | +0.92% | 4.10 | 6.29% |
| 2025-12-12 | 54.53 | 55.68 | 54.00 | 55.15 | +1.10% | 4.67 | 7.26% |
| 2025-12-11 | 54.08 | 55.15 | 53.80 | 54.55 | +1.02% | 2.15 | 3.37% |
| 2025-12-10 | 53.72 | 54.45 | 53.32 | 54.00 | +0.22% | 1.47 | 2.34% |
| 2025-12-09 | 54.20 | 54.88 | 53.78 | 53.88 | -0.96% | 1.25 | 1.96% |
| 2025-12-08 | 54.65 | 55.99 | 54.38 | 54.40 | -0.26% | 1.82 | 2.82% |
| 2025-12-05 | 54.38 | 54.54 | 53.90 | 54.54 | +0.06% | 1.06 | 1.68% |
| 2025-12-04 | 53.95 | 54.60 | 53.80 | 54.51 | +1.04% | 1.11 | 1.74% |
| 2025-12-03 | 54.68 | 54.80 | 53.83 | 53.95 | -1.24% | 0.90 | 1.42% |
| 2025-12-02 | 54.52 | 54.96 | 54.25 | 54.63 | -0.15% | 0.98 | 1.54% |
| 2025-12-01 | 54.42 | 55.20 | 54.23 | 54.71 | +0.51% | 1.36 | 2.12% |
| 2025-11-28 | 54.00 | 54.43 | 53.86 | 54.43 | +1.15% | 0.83 | 1.31% |
| 2025-11-27 | 53.56 | 54.24 | 53.56 | 53.81 | +0.45% | 0.77 | 1.22% |
| 2025-11-26 | 54.16 | 54.38 | 53.51 | 53.57 | -1.11% | 0.96 | 1.52% |
| 2025-11-25 | 54.20 | 54.50 | 53.74 | 54.17 | -0.07% | 0.95 | 1.50% |
| 2025-11-24 | 53.42 | 54.30 | 53.12 | 54.21 | +1.73% | 1.04 | 1.64% |
| 2025-11-21 | 53.63 | 53.68 | 52.63 | 53.29 | +0.17% | 0.97 | 1.55% |