航天发展 sz.000547
23.70
+1.24%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 23.50 | 23.80 | 22.95 | 23.70 | +1.24% | 17.22 | 4.63% |
| 2026-05-21 | 24.40 | 24.76 | 23.36 | 23.41 | -3.26% | 25.21 | 6.57% |
| 2026-05-20 | 24.65 | 24.72 | 24.05 | 24.20 | -2.73% | 20.39 | 5.30% |
| 2026-05-19 | 25.31 | 25.39 | 24.51 | 24.88 | -2.05% | 23.44 | 5.95% |
| 2026-05-18 | 25.30 | 26.11 | 25.17 | 25.40 | +0.40% | 24.53 | 6.02% |
| 2026-05-15 | 25.94 | 26.35 | 25.17 | 25.30 | -2.80% | 30.13 | 7.42% |
| 2026-05-14 | 27.83 | 28.08 | 26.01 | 26.03 | -6.90% | 44.77 | 10.50% |
| 2026-05-13 | 27.37 | 28.20 | 27.32 | 27.96 | +1.08% | 49.32 | 11.16% |
| 2026-05-12 | 28.83 | 29.00 | 27.64 | 27.66 | -3.99% | 62.73 | 13.99% |
| 2026-05-11 | 28.59 | 29.97 | 27.47 | 28.81 | +4.42% | 107.53 | 23.88% |
| 2026-05-08 | 24.83 | 27.59 | 24.68 | 27.59 | +10.01% | 64.84 | 15.49% |
| 2026-05-07 | 25.18 | 25.21 | 24.70 | 25.08 | +0.52% | 26.76 | 6.75% |
| 2026-05-06 | 24.58 | 25.34 | 24.58 | 24.95 | +1.51% | 26.33 | 6.61% |
| 2026-04-30 | 24.36 | 24.74 | 24.25 | 24.58 | +2.16% | 23.34 | 5.99% |
| 2026-04-29 | 23.50 | 24.24 | 23.44 | 24.06 | +2.38% | 23.72 | 6.21% |
| 2026-04-28 | 25.06 | 25.06 | 23.50 | 23.50 | -7.26% | 36.89 | 9.65% |
| 2026-04-27 | 26.00 | 26.04 | 25.10 | 25.34 | -3.65% | 31.85 | 7.85% |
| 2026-04-24 | 26.12 | 26.58 | 25.81 | 26.30 | +0.31% | 24.59 | 5.89% |
| 2026-04-23 | 27.00 | 27.14 | 26.20 | 26.22 | -3.60% | 38.17 | 9.05% |
| 2026-04-22 | 27.46 | 27.64 | 26.86 | 27.20 | -2.89% | 49.95 | 11.58% |