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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.90 | 8.00 | 7.88 | 7.93 | -0.13% | 2.40 | 1.90% |
| 2025-07-21 | 7.93 | 8.01 | 7.92 | 7.94 | +0.38% | 1.68 | 1.33% |
| 2025-07-18 | 7.82 | 8.04 | 7.81 | 7.91 | +1.41% | 2.50 | 1.99% |
| 2025-07-17 | 7.65 | 7.83 | 7.57 | 7.80 | +1.96% | 1.99 | 1.62% |
| 2025-07-16 | 7.61 | 7.71 | 7.55 | 7.65 | +0.53% | 1.61 | 1.32% |
| 2025-07-15 | 7.70 | 7.80 | 7.52 | 7.61 | -4.88% | 5.12 | 4.22% |
| 2025-07-14 | 8.04 | 8.07 | 7.97 | 8.00 | -0.62% | 1.79 | 1.41% |
| 2025-07-11 | 8.02 | 8.07 | 7.97 | 8.05 | +0.37% | 1.95 | 1.53% |
| 2025-07-10 | 7.99 | 8.03 | 7.90 | 8.02 | +0.25% | 2.08 | 1.64% |
| 2025-07-09 | 8.04 | 8.11 | 7.98 | 8.00 | -0.50% | 2.59 | 2.03% |
| 2025-07-08 | 8.03 | 8.07 | 7.99 | 8.04 | +0.12% | 1.76 | 1.38% |
| 2025-07-07 | 8.06 | 8.09 | 7.97 | 8.03 | -0.50% | 1.73 | 1.36% |
| 2025-07-04 | 8.13 | 8.15 | 8.02 | 8.07 | -1.10% | 2.65 | 2.07% |
| 2025-07-03 | 8.11 | 8.26 | 8.11 | 8.16 | +0.49% | 2.74 | 2.11% |
| 2025-07-02 | 8.33 | 8.33 | 8.08 | 8.12 | -2.87% | 4.55 | 3.50% |
| 2025-07-01 | 8.41 | 8.48 | 8.21 | 8.36 | -0.48% | 7.10 | 5.36% |
| 2025-06-30 | 8.20 | 8.46 | 8.16 | 8.40 | +3.19% | 7.57 | 5.71% |
| 2025-06-27 | 7.96 | 8.25 | 7.96 | 8.14 | +1.37% | 6.21 | 4.80% |
| 2025-06-26 | 8.09 | 8.32 | 8.01 | 8.03 | +1.13% | 9.94 | 7.68% |
| 2025-06-25 | 7.78 | 8.03 | 7.77 | 7.94 | +1.79% | 7.29 | 5.81% |