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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 53.99 | 54.11 | 53.20 | 53.20 | -1.13% | 0.56 | 0.89% |
| 2025-11-19 | 53.69 | 54.48 | 53.55 | 53.81 | +0.20% | 0.93 | 1.48% |
| 2025-11-18 | 53.89 | 54.20 | 53.43 | 53.70 | -0.76% | 0.70 | 1.11% |
| 2025-11-17 | 54.28 | 54.64 | 53.73 | 54.11 | +0.48% | 0.70 | 1.11% |
| 2025-11-14 | 53.46 | 54.09 | 53.42 | 53.85 | +0.49% | 0.59 | 0.94% |
| 2025-11-13 | 53.45 | 53.79 | 53.39 | 53.59 | +0.22% | 0.64 | 1.02% |
| 2025-11-12 | 53.80 | 53.97 | 53.36 | 53.47 | -0.76% | 0.72 | 1.14% |
| 2025-11-11 | 54.69 | 54.69 | 53.60 | 53.88 | -0.63% | 0.88 | 1.39% |
| 2025-11-10 | 54.25 | 54.46 | 53.81 | 54.22 | +0.13% | 0.52 | 0.82% |
| 2025-11-07 | 54.32 | 54.41 | 53.81 | 54.15 | -0.31% | 0.64 | 1.01% |
| 2025-11-06 | 54.10 | 54.77 | 53.97 | 54.32 | +0.85% | 0.85 | 1.33% |
| 2025-11-05 | 54.02 | 54.18 | 53.70 | 53.86 | -0.66% | 0.62 | 0.99% |
| 2025-11-04 | 54.03 | 54.47 | 53.84 | 54.22 | -0.04% | 0.82 | 1.29% |
| 2025-11-03 | 53.56 | 54.26 | 53.15 | 54.24 | +1.18% | 0.91 | 1.44% |
| 2025-10-31 | 53.36 | 53.89 | 53.30 | 53.61 | +0.22% | 0.79 | 1.26% |
| 2025-10-30 | 53.80 | 53.94 | 53.35 | 53.49 | -0.21% | 0.92 | 1.47% |
| 2025-10-29 | 53.90 | 53.96 | 53.56 | 53.60 | -0.63% | 0.71 | 1.13% |
| 2025-10-28 | 53.75 | 54.08 | 53.14 | 53.94 | +0.63% | 0.90 | 1.43% |
| 2025-10-27 | 53.30 | 53.80 | 52.98 | 53.60 | +0.73% | 1.01 | 1.62% |
| 2025-10-24 | 52.50 | 53.28 | 52.27 | 53.21 | +1.88% | 1.20 | 1.94% |