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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.79 | 7.86 | 7.65 | 7.80 | -2.01% | 7.43 | 6.01% |
| 2025-06-23 | 7.30 | 7.96 | 7.21 | 7.96 | +9.94% | 8.64 | 6.94% |
| 2025-06-20 | 7.28 | 7.32 | 7.23 | 7.24 | -0.96% | 0.82 | 0.71% |
| 2025-06-19 | 7.45 | 7.45 | 7.20 | 7.31 | -2.01% | 1.91 | 1.65% |
| 2025-06-18 | 7.42 | 7.50 | 7.40 | 7.46 | +0.27% | 1.61 | 1.36% |
| 2025-06-17 | 7.37 | 7.44 | 7.31 | 7.44 | +0.81% | 1.17 | 1.00% |
| 2025-06-16 | 7.40 | 7.43 | 7.31 | 7.38 | 0.00% | 1.21 | 1.03% |
| 2025-06-13 | 7.27 | 7.48 | 7.24 | 7.38 | +1.51% | 1.93 | 1.65% |
| 2025-06-12 | 7.31 | 7.32 | 7.24 | 7.27 | -0.82% | 0.73 | 0.63% |
| 2025-06-11 | 7.31 | 7.37 | 7.29 | 7.33 | +0.14% | 0.71 | 0.61% |
| 2025-06-10 | 7.47 | 7.48 | 7.25 | 7.32 | -2.14% | 1.59 | 1.36% |
| 2025-06-09 | 7.45 | 7.53 | 7.43 | 7.48 | +0.81% | 1.48 | 1.24% |
| 2025-06-06 | 7.42 | 7.49 | 7.40 | 7.42 | 0.00% | 1.05 | 0.89% |
| 2025-06-05 | 7.39 | 7.43 | 7.30 | 7.42 | +0.27% | 1.09 | 0.93% |
| 2025-06-04 | 7.39 | 7.51 | 7.38 | 7.40 | -0.14% | 1.23 | 1.04% |
| 2025-06-03 | 7.39 | 7.53 | 7.38 | 7.41 | +0.41% | 1.81 | 1.53% |
| 2025-05-30 | 7.39 | 7.41 | 7.34 | 7.38 | -0.40% | 0.89 | 0.76% |
| 2025-05-29 | 7.25 | 7.42 | 7.23 | 7.41 | +2.21% | 1.39 | 1.19% |
| 2025-05-28 | 7.28 | 7.37 | 7.24 | 7.25 | -1.09% | 0.78 | 0.67% |
| 2025-05-27 | 7.37 | 7.39 | 7.26 | 7.33 | +0.55% | 1.06 | 0.91% |