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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 22.02 | 22.50 | 21.05 | 21.05 | -8.20% | 95.06 | 27.52% |
| 2025-12-16 | 21.28 | 23.71 | 20.20 | 22.93 | +6.40% | 136.69 | 39.34% |
| 2025-12-15 | 20.50 | 21.82 | 19.20 | 21.55 | +1.13% | 105.55 | 32.03% |
| 2025-12-12 | 20.05 | 21.80 | 20.03 | 21.31 | +5.23% | 107.52 | 32.05% |
| 2025-12-11 | 21.00 | 21.16 | 19.99 | 20.25 | -2.36% | 87.98 | 27.03% |
| 2025-12-10 | 21.38 | 22.00 | 20.63 | 20.74 | -6.28% | 103.86 | 30.72% |
| 2025-12-09 | 21.50 | 23.00 | 21.48 | 22.13 | +0.59% | 136.71 | 38.64% |
| 2025-12-08 | 21.91 | 22.63 | 21.25 | 22.00 | +6.95% | 133.17 | 37.85% |
| 2025-12-05 | 18.00 | 20.57 | 17.80 | 20.57 | +10.00% | 116.74 | 37.98% |
| 2025-12-04 | 17.00 | 18.92 | 16.62 | 18.70 | +8.72% | 126.35 | 43.45% |
| 2025-12-03 | 16.80 | 17.65 | 15.62 | 17.20 | +5.20% | 124.69 | 46.99% |
| 2025-12-02 | 15.51 | 16.35 | 15.27 | 16.35 | +10.03% | 57.27 | 22.54% |
| 2025-12-01 | 14.80 | 14.86 | 14.40 | 14.86 | +9.99% | 21.09 | 8.98% |
| 2025-11-28 | 12.00 | 13.51 | 11.86 | 13.51 | +10.02% | 51.71 | 25.76% |
| 2025-11-27 | 11.80 | 13.22 | 11.43 | 12.28 | -3.23% | 58.13 | 30.47% |
| 2025-11-26 | 14.39 | 14.50 | 12.69 | 12.69 | -10.00% | 65.14 | 31.20% |
| 2025-11-25 | 13.27 | 14.95 | 13.04 | 14.10 | +3.37% | 86.26 | 38.73% |
| 2025-11-24 | 11.98 | 13.64 | 11.42 | 13.64 | +10.00% | 68.10 | 33.61% |
| 2025-11-21 | 13.72 | 13.77 | 12.40 | 12.40 | -10.01% | 52.51 | 25.99% |
| 2025-11-20 | 13.78 | 13.78 | 11.80 | 13.78 | +9.98% | 87.63 | 42.60% |