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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.25 | 12.53 | 11.98 | 12.53 | +10.01% | 22.89 | 11.65% |
| 2025-11-18 | 11.00 | 11.39 | 10.85 | 11.39 | +10.05% | 45.97 | 25.76% |
| 2025-11-17 | 10.35 | 10.35 | 10.35 | 10.35 | +9.99% | 2.21 | 1.35% |
| 2025-11-14 | 8.48 | 9.41 | 8.45 | 9.41 | +10.06% | 25.29 | 17.05% |
| 2025-11-13 | 8.47 | 8.62 | 8.42 | 8.55 | +0.83% | 3.82 | 2.82% |
| 2025-11-12 | 8.45 | 8.57 | 8.26 | 8.48 | +0.12% | 3.97 | 2.98% |
| 2025-11-11 | 8.48 | 8.54 | 8.39 | 8.47 | -0.70% | 3.72 | 2.77% |
| 2025-11-10 | 8.74 | 8.79 | 8.51 | 8.53 | -1.61% | 4.42 | 3.23% |
| 2025-11-07 | 8.67 | 8.75 | 8.56 | 8.67 | +0.23% | 5.12 | 3.73% |
| 2025-11-06 | 8.77 | 8.80 | 8.60 | 8.65 | -1.82% | 4.79 | 3.48% |
| 2025-11-05 | 8.76 | 8.91 | 8.67 | 8.81 | -1.89% | 7.25 | 5.18% |
| 2025-11-04 | 8.52 | 9.26 | 8.50 | 8.98 | +4.42% | 12.10 | 8.60% |
| 2025-11-03 | 8.37 | 8.61 | 8.33 | 8.60 | +2.75% | 6.35 | 4.71% |
| 2025-10-31 | 8.57 | 8.62 | 8.34 | 8.37 | -2.67% | 5.79 | 4.32% |
| 2025-10-30 | 8.70 | 8.82 | 8.51 | 8.60 | -1.71% | 8.94 | 6.52% |
| 2025-10-29 | 8.60 | 9.00 | 8.41 | 8.75 | -1.02% | 15.09 | 10.84% |
| 2025-10-28 | 7.99 | 8.84 | 7.97 | 8.84 | +9.95% | 13.99 | 10.14% |
| 2025-10-27 | 8.00 | 8.18 | 7.94 | 8.04 | +0.75% | 3.49 | 2.73% |
| 2025-10-24 | 8.10 | 8.30 | 7.95 | 7.98 | +2.18% | 5.00 | 3.87% |
| 2025-10-23 | 7.80 | 7.82 | 7.67 | 7.81 | -0.13% | 1.32 | 1.07% |