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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.16 | 7.32 | 7.12 | 7.29 | +1.96% | 1.13 | 0.98% |
| 2025-05-23 | 7.27 | 7.28 | 7.14 | 7.15 | -1.24% | 1.04 | 0.91% |
| 2025-05-22 | 7.30 | 7.38 | 7.21 | 7.24 | -0.69% | 1.14 | 0.99% |
| 2025-05-21 | 7.41 | 7.43 | 7.28 | 7.29 | -1.49% | 1.05 | 0.90% |
| 2025-05-20 | 7.42 | 7.54 | 7.36 | 7.40 | -0.80% | 1.52 | 1.29% |
| 2025-05-19 | 7.30 | 7.50 | 7.23 | 7.46 | +3.32% | 2.20 | 1.87% |
| 2025-05-16 | 7.25 | 7.39 | 7.22 | 7.22 | -0.55% | 1.05 | 0.90% |
| 2025-05-15 | 7.38 | 7.50 | 7.25 | 7.26 | -1.89% | 1.30 | 1.12% |
| 2025-05-14 | 7.47 | 7.54 | 7.36 | 7.40 | -1.33% | 1.62 | 1.38% |
| 2025-05-13 | 7.70 | 7.70 | 7.48 | 7.50 | -1.96% | 2.21 | 1.84% |
| 2025-05-12 | 7.41 | 7.80 | 7.36 | 7.65 | +3.38% | 4.03 | 3.31% |
| 2025-05-09 | 7.52 | 7.56 | 7.33 | 7.40 | -1.33% | 2.63 | 2.23% |
| 2025-05-08 | 7.38 | 7.50 | 7.20 | 7.50 | +3.45% | 3.09 | 2.63% |
| 2025-05-07 | 7.05 | 7.38 | 7.05 | 7.25 | +4.17% | 3.14 | 2.73% |
| 2025-05-06 | 6.88 | 6.97 | 6.86 | 6.96 | +2.05% | 0.97 | 0.88% |