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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 30.50 | 30.94 | 29.22 | 30.40 | +1.20% | 80.30 | 16.74% |
| 2026-01-15 | 31.70 | 32.45 | 29.22 | 30.04 | -7.48% | 107.12 | 22.20% |
| 2026-01-14 | 33.58 | 35.10 | 32.40 | 32.47 | -9.81% | 137.08 | 25.94% |
| 2026-01-13 | 38.19 | 38.20 | 36.00 | 36.00 | -10.00% | 105.59 | 18.24% |
| 2026-01-12 | 37.76 | 40.65 | 37.30 | 40.00 | +5.88% | 222.22 | 35.66% |
| 2026-01-09 | 36.71 | 37.79 | 36.30 | 37.78 | +2.58% | 160.10 | 27.09% |
| 2026-01-08 | 35.80 | 37.19 | 35.36 | 36.83 | +0.35% | 164.55 | 28.51% |
| 2026-01-07 | 33.40 | 37.00 | 33.06 | 36.70 | +7.69% | 179.49 | 31.88% |
| 2026-01-06 | 32.65 | 35.27 | 31.36 | 34.08 | +3.02% | 167.52 | 31.91% |
| 2026-01-05 | 33.01 | 34.33 | 31.60 | 33.08 | +0.21% | 173.29 | 33.01% |
| 2025-12-31 | 30.89 | 33.01 | 30.07 | 33.01 | +10.00% | 179.32 | 35.77% |
| 2025-12-30 | 32.01 | 33.88 | 29.75 | 30.01 | -3.13% | 216.18 | 42.53% |
| 2025-12-29 | 29.80 | 30.98 | 29.50 | 30.98 | +10.01% | 102.99 | 21.28% |
| 2025-12-26 | 27.59 | 28.16 | 27.23 | 28.16 | +10.00% | 84.24 | 18.93% |
| 2025-12-25 | 24.50 | 25.75 | 24.30 | 25.60 | +2.69% | 133.45 | 33.26% |
| 2025-12-24 | 22.56 | 24.99 | 22.52 | 24.93 | +9.34% | 119.52 | 31.50% |
| 2025-12-23 | 22.63 | 22.99 | 21.75 | 22.80 | -0.22% | 99.72 | 27.92% |
| 2025-12-22 | 22.20 | 23.38 | 21.71 | 22.85 | +2.47% | 100.50 | 27.89% |
| 2025-12-19 | 21.25 | 23.15 | 21.24 | 22.30 | +3.96% | 106.32 | 30.02% |
| 2025-12-18 | 21.05 | 22.20 | 20.69 | 21.45 | +1.90% | 79.32 | 23.21% |