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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 52.16 | 52.26 | 51.59 | 52.23 | +0.35% | 0.62 | 1.03% |
| 2025-10-22 | 52.47 | 52.65 | 51.92 | 52.05 | -0.48% | 0.47 | 0.77% |
| 2025-10-21 | 52.25 | 52.69 | 52.23 | 52.30 | 0.00% | 0.67 | 1.09% |
| 2025-10-20 | 52.11 | 52.65 | 51.87 | 52.30 | +0.84% | 0.71 | 1.15% |
| 2025-10-17 | 52.87 | 53.12 | 51.73 | 51.86 | -1.68% | 1.11 | 1.81% |
| 2025-10-16 | 54.74 | 54.74 | 52.70 | 52.75 | -3.30% | 1.53 | 2.43% |
| 2025-10-15 | 54.47 | 54.92 | 54.07 | 54.55 | +0.15% | 0.89 | 1.40% |
| 2025-10-14 | 55.32 | 55.60 | 54.26 | 54.47 | -1.57% | 1.32 | 2.04% |
| 2025-10-13 | 54.06 | 55.47 | 53.57 | 55.34 | +0.67% | 1.38 | 2.13% |
| 2025-10-10 | 55.21 | 55.69 | 54.73 | 54.97 | -0.16% | 1.30 | 2.01% |
| 2025-10-09 | 54.26 | 55.34 | 53.86 | 55.06 | +1.47% | 1.67 | 2.59% |
| 2025-09-30 | 54.16 | 54.93 | 53.66 | 54.26 | +0.57% | 1.79 | 2.81% |
| 2025-09-29 | 54.01 | 54.34 | 52.97 | 53.95 | +0.07% | 1.26 | 1.99% |
| 2025-09-26 | 53.21 | 54.39 | 52.83 | 53.91 | +1.56% | 1.56 | 2.47% |
| 2025-09-25 | 52.82 | 53.57 | 52.60 | 53.09 | +0.36% | 0.94 | 1.51% |
| 2025-09-24 | 51.94 | 52.95 | 51.89 | 52.90 | +1.68% | 0.89 | 1.44% |
| 2025-09-23 | 52.59 | 52.85 | 51.58 | 52.02 | -1.14% | 0.94 | 1.53% |
| 2025-09-22 | 52.98 | 53.10 | 52.53 | 52.62 | -1.27% | 0.85 | 1.37% |
| 2025-09-19 | 52.93 | 53.52 | 52.58 | 53.30 | +0.70% | 1.20 | 1.92% |
| 2025-09-18 | 53.63 | 53.84 | 52.57 | 52.93 | -1.34% | 1.32 | 2.11% |