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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.67 | 8.68 | 8.55 | 8.60 | -0.69% | 3.94 | 2.88% |
| 2025-08-18 | 8.71 | 8.75 | 8.60 | 8.66 | -0.35% | 5.81 | 4.21% |
| 2025-08-15 | 8.71 | 8.79 | 8.62 | 8.69 | -0.57% | 5.50 | 3.99% |
| 2025-08-14 | 9.23 | 9.24 | 8.73 | 8.74 | -5.31% | 9.58 | 6.77% |
| 2025-08-13 | 8.99 | 9.41 | 8.98 | 9.23 | +1.43% | 12.19 | 8.31% |
| 2025-08-12 | 8.88 | 9.63 | 8.77 | 9.10 | +3.88% | 14.45 | 9.81% |
| 2025-08-11 | 8.54 | 8.85 | 8.54 | 8.76 | +2.10% | 5.85 | 4.21% |
| 2025-08-08 | 8.47 | 8.69 | 8.46 | 8.58 | +0.82% | 5.20 | 3.80% |
| 2025-08-07 | 8.53 | 8.56 | 8.42 | 8.51 | -0.23% | 4.43 | 3.29% |
| 2025-08-06 | 8.34 | 8.61 | 8.32 | 8.53 | +2.03% | 5.64 | 4.17% |
| 2025-08-05 | 8.29 | 8.49 | 8.26 | 8.36 | +0.72% | 4.42 | 3.32% |
| 2025-08-04 | 8.04 | 8.31 | 8.01 | 8.30 | +2.47% | 4.37 | 3.34% |
| 2025-08-01 | 8.28 | 8.30 | 8.02 | 8.10 | -0.49% | 3.51 | 2.72% |
| 2025-07-31 | 8.17 | 8.29 | 8.10 | 8.14 | -0.73% | 2.24 | 1.72% |
| 2025-07-30 | 8.32 | 8.40 | 8.13 | 8.20 | -1.56% | 3.52 | 2.68% |
| 2025-07-29 | 8.25 | 8.33 | 8.19 | 8.33 | +0.60% | 3.11 | 2.37% |
| 2025-07-28 | 8.23 | 8.32 | 8.16 | 8.28 | +0.98% | 4.25 | 3.24% |
| 2025-07-25 | 8.26 | 8.33 | 8.13 | 8.20 | +0.37% | 3.82 | 2.93% |
| 2025-07-24 | 7.83 | 8.38 | 7.81 | 8.17 | +4.48% | 6.58 | 5.10% |
| 2025-07-23 | 7.95 | 7.95 | 7.80 | 7.82 | -1.39% | 1.78 | 1.42% |