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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 28.14 | 29.20 | 28.00 | 28.10 | -1.13% | 52.97 | 11.63% |
| 2026-02-12 | 27.19 | 28.45 | 26.86 | 28.42 | +1.50% | 64.89 | 14.79% |
| 2026-02-11 | 28.50 | 29.35 | 28.00 | 28.00 | -1.75% | 68.75 | 15.15% |
| 2026-02-10 | 30.01 | 30.20 | 28.02 | 28.50 | -6.06% | 80.19 | 17.47% |
| 2026-02-09 | 30.84 | 31.28 | 29.80 | 30.34 | -0.03% | 85.34 | 17.60% |
| 2026-02-06 | 31.50 | 32.58 | 30.27 | 30.35 | -5.16% | 100.87 | 20.31% |
| 2026-02-05 | 31.02 | 33.77 | 30.63 | 32.00 | -1.54% | 129.30 | 25.21% |
| 2026-02-04 | 33.47 | 34.64 | 32.46 | 32.50 | +0.37% | 166.39 | 31.19% |
| 2026-02-03 | 29.53 | 32.38 | 28.75 | 32.38 | +9.99% | 138.72 | 28.12% |
| 2026-02-02 | 28.10 | 29.69 | 27.18 | 29.44 | +3.37% | 96.36 | 21.21% |
| 2026-01-30 | 26.90 | 29.80 | 26.80 | 28.48 | +4.78% | 98.67 | 21.62% |
| 2026-01-29 | 26.50 | 27.60 | 26.50 | 27.18 | +2.26% | 50.56 | 11.71% |
| 2026-01-28 | 27.73 | 27.74 | 26.31 | 26.58 | -4.15% | 48.88 | 11.49% |
| 2026-01-27 | 25.91 | 28.10 | 25.91 | 27.73 | +4.72% | 55.07 | 12.65% |
| 2026-01-26 | 28.42 | 28.84 | 26.48 | 26.48 | -9.99% | 66.48 | 15.39% |
| 2026-01-23 | 27.33 | 29.50 | 26.67 | 29.42 | +7.92% | 88.65 | 19.58% |
| 2026-01-22 | 25.91 | 27.50 | 25.91 | 27.26 | +5.33% | 62.80 | 14.76% |
| 2026-01-21 | 26.85 | 27.10 | 25.76 | 25.88 | -3.83% | 50.69 | 12.05% |
| 2026-01-20 | 29.00 | 29.35 | 26.01 | 26.91 | -6.89% | 85.40 | 19.83% |
| 2026-01-19 | 29.60 | 30.36 | 28.83 | 28.90 | -4.93% | 65.80 | 13.96% |