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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 27.00 | 28.01 | 26.05 | 26.29 | -6.11% | 44.25 | 10.31% |
| 2026-03-20 | 30.58 | 30.76 | 27.60 | 28.00 | -7.77% | 59.96 | 13.00% |
| 2026-03-19 | 30.51 | 31.33 | 30.00 | 30.36 | -3.31% | 49.88 | 10.27% |
| 2026-03-18 | 30.24 | 32.00 | 29.89 | 31.40 | +2.98% | 69.04 | 13.89% |
| 2026-03-17 | 31.88 | 32.35 | 30.35 | 30.49 | -4.33% | 53.10 | 10.69% |
| 2026-03-16 | 30.70 | 31.88 | 30.18 | 31.87 | +2.71% | 58.06 | 11.74% |
| 2026-03-13 | 30.80 | 32.18 | 30.09 | 31.03 | -1.40% | 69.44 | 13.93% |
| 2026-03-12 | 33.00 | 33.31 | 31.09 | 31.47 | -5.52% | 82.29 | 16.17% |
| 2026-03-11 | 34.00 | 34.00 | 32.80 | 33.31 | -1.04% | 99.15 | 18.69% |
| 2026-03-10 | 32.51 | 34.30 | 32.12 | 33.66 | +4.86% | 122.02 | 22.97% |
| 2026-03-09 | 31.30 | 33.32 | 31.30 | 32.10 | -1.71% | 101.61 | 19.62% |
| 2026-03-06 | 31.20 | 33.99 | 31.20 | 32.66 | +3.32% | 135.85 | 26.05% |
| 2026-03-05 | 29.99 | 32.29 | 29.00 | 31.61 | +7.70% | 95.17 | 19.61% |
| 2026-03-04 | 28.51 | 30.10 | 27.90 | 29.35 | +1.14% | 47.99 | 10.24% |
| 2026-03-03 | 31.50 | 31.73 | 29.00 | 29.02 | -9.28% | 73.01 | 15.24% |
| 2026-03-02 | 30.68 | 32.55 | 30.22 | 31.99 | +4.03% | 95.48 | 19.00% |
| 2026-02-27 | 30.72 | 31.96 | 30.47 | 30.75 | +0.03% | 90.27 | 18.24% |
| 2026-02-26 | 30.04 | 31.55 | 29.13 | 30.74 | +1.32% | 111.74 | 23.00% |
| 2026-02-25 | 27.76 | 30.34 | 27.34 | 30.34 | +10.01% | 78.43 | 17.01% |
| 2026-02-24 | 27.75 | 28.45 | 27.38 | 27.58 | -1.85% | 43.80 | 9.86% |