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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.64 | 7.86 | 7.58 | 7.82 | +2.36% | 2.50 | 2.03% |
| 2025-10-21 | 7.58 | 7.67 | 7.56 | 7.64 | +0.79% | 0.93 | 0.77% |
| 2025-10-20 | 7.55 | 7.61 | 7.51 | 7.58 | +1.34% | 0.92 | 0.77% |
| 2025-10-17 | 7.62 | 7.72 | 7.47 | 7.48 | -1.97% | 1.23 | 1.02% |
| 2025-10-16 | 7.74 | 7.76 | 7.61 | 7.63 | -1.55% | 1.16 | 0.95% |
| 2025-10-15 | 7.77 | 7.78 | 7.67 | 7.75 | -0.39% | 1.22 | 1.00% |
| 2025-10-14 | 7.82 | 7.90 | 7.73 | 7.78 | -0.26% | 1.59 | 1.28% |
| 2025-10-13 | 7.60 | 7.80 | 7.47 | 7.80 | +0.65% | 1.60 | 1.31% |
| 2025-10-10 | 7.79 | 7.82 | 7.73 | 7.75 | -0.64% | 1.27 | 1.03% |
| 2025-10-09 | 7.75 | 7.80 | 7.68 | 7.80 | +0.78% | 1.53 | 1.24% |
| 2025-09-30 | 7.57 | 7.76 | 7.57 | 7.74 | +2.11% | 1.58 | 1.29% |
| 2025-09-29 | 7.55 | 7.60 | 7.37 | 7.58 | 0.00% | 1.34 | 1.12% |
| 2025-09-26 | 7.56 | 7.69 | 7.52 | 7.58 | 0.00% | 1.23 | 1.02% |
| 2025-09-25 | 7.64 | 7.65 | 7.57 | 7.58 | -0.92% | 0.90 | 0.75% |
| 2025-09-24 | 7.52 | 7.65 | 7.46 | 7.65 | +1.46% | 1.24 | 1.03% |
| 2025-09-23 | 7.68 | 7.68 | 7.41 | 7.54 | -1.82% | 1.79 | 1.51% |
| 2025-09-22 | 7.75 | 7.76 | 7.61 | 7.68 | -0.90% | 1.29 | 1.06% |
| 2025-09-19 | 7.73 | 7.86 | 7.70 | 7.75 | +0.26% | 1.62 | 1.31% |
| 2025-09-18 | 7.86 | 7.88 | 7.68 | 7.73 | -1.53% | 1.94 | 1.57% |
| 2025-09-17 | 7.89 | 7.90 | 7.82 | 7.85 | -0.25% | 1.06 | 0.85% |