航宇科技
SH688239 前复权 STAR
51.85
-1.15
(-2.17%)
今开
53.50
最高
53.80
最低
51.60
昨收
53.00
振幅
4.15%
成交量
39,696.6万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
54.43
MA10
55.20
MA20
54.65
MA60
48.63
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 53.50 | 53.80 | 51.60 | 51.85 | 39,697万 |
| 2 | 2026-09-29 | 55.08 | 55.26 | 52.52 | 53.00 | 50,171万 |
| 3 | 2026-09-28 | 55.02 | 56.48 | 54.16 | 54.96 | 59,245万 |
| 4 | 2026-09-24 | 57.76 | 57.82 | 54.80 | 55.45 | 46,958万 |
| 5 | 2026-09-23 | 57.54 | 57.84 | 56.36 | 56.88 | 42,335万 |
| 6 | 2026-09-22 | 58.00 | 59.09 | 56.70 | 57.48 | 52,997万 |
| 7 | 2026-09-21 | 56.71 | 59.33 | 56.00 | 57.88 | 69,346万 |
| 8 | 2026-09-18 | 54.70 | 57.30 | 54.70 | 56.70 | 82,318万 |
| 9 | 2026-09-17 | 53.15 | 55.09 | 53.05 | 54.26 | 55,801万 |
| 10 | 2026-09-16 | 52.80 | 53.85 | 52.04 | 53.58 | 59,525万 |
| 11 | 2026-09-15 | 52.86 | 53.80 | 51.50 | 52.90 | 63,504万 |
| 12 | 2026-09-14 | 54.01 | 54.69 | 51.78 | 52.70 | 88,907万 |