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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 53.22 | 53.65 | 53.02 | 53.64 | +0.75% | 0.95 | 1.52% |
| 2025-09-16 | 53.03 | 53.29 | 52.80 | 53.25 | +0.32% | 0.97 | 1.56% |
| 2025-09-15 | 52.98 | 53.27 | 52.58 | 53.08 | +0.40% | 0.91 | 1.47% |
| 2025-09-12 | 53.46 | 53.46 | 52.87 | 52.87 | -0.88% | 1.19 | 1.91% |
| 2025-09-11 | 52.71 | 53.40 | 52.48 | 53.34 | +1.17% | 1.11 | 1.78% |
| 2025-09-10 | 52.65 | 53.22 | 52.61 | 52.72 | +0.13% | 0.69 | 1.11% |
| 2025-09-09 | 53.61 | 53.69 | 52.65 | 52.65 | -2.02% | 1.26 | 2.02% |
| 2025-09-08 | 53.42 | 53.78 | 52.94 | 53.73 | +0.22% | 1.37 | 2.19% |
| 2025-09-05 | 53.22 | 53.71 | 52.90 | 53.61 | +1.05% | 1.03 | 1.65% |
| 2025-09-04 | 54.24 | 54.49 | 52.78 | 53.06 | -2.22% | 1.54 | 2.46% |
| 2025-09-03 | 56.01 | 56.16 | 54.11 | 54.26 | -2.90% | 1.59 | 2.47% |
| 2025-09-02 | 56.65 | 56.65 | 55.22 | 55.88 | -1.46% | 1.86 | 2.84% |
| 2025-09-01 | 57.75 | 58.22 | 56.58 | 56.71 | -2.13% | 2.39 | 3.56% |
| 2025-08-29 | 58.22 | 58.51 | 57.26 | 57.95 | +0.41% | 2.98 | 4.38% |
| 2025-08-28 | 57.12 | 57.71 | 55.49 | 57.71 | +1.36% | 2.90 | 4.35% |
| 2025-08-27 | 57.25 | 59.24 | 56.87 | 56.93 | -0.56% | 3.18 | 4.68% |
| 2025-08-26 | 57.75 | 57.87 | 57.21 | 57.25 | -0.81% | 1.64 | 2.43% |
| 2025-08-25 | 57.50 | 58.13 | 57.11 | 57.72 | +0.52% | 2.51 | 3.70% |
| 2025-08-22 | 56.70 | 57.51 | 56.30 | 57.42 | +1.28% | 2.05 | 3.07% |
| 2025-08-21 | 56.59 | 57.02 | 56.41 | 56.69 | +0.18% | 1.55 | 2.33% |