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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.79 | 7.87 | 7.72 | 7.87 | +1.16% | 1.44 | 1.16% |
| 2025-09-15 | 7.89 | 7.90 | 7.77 | 7.78 | -1.27% | 1.82 | 1.47% |
| 2025-09-12 | 7.92 | 7.96 | 7.88 | 7.88 | -0.63% | 1.89 | 1.50% |
| 2025-09-11 | 7.86 | 7.94 | 7.81 | 7.93 | +0.76% | 1.51 | 1.21% |
| 2025-09-10 | 7.87 | 7.95 | 7.85 | 7.87 | 0.00% | 1.15 | 0.92% |
| 2025-09-09 | 8.02 | 8.02 | 7.86 | 7.87 | -1.99% | 1.65 | 1.31% |
| 2025-09-08 | 7.98 | 8.04 | 7.87 | 8.03 | +0.88% | 1.98 | 1.56% |
| 2025-09-05 | 7.90 | 7.96 | 7.83 | 7.96 | +1.02% | 1.52 | 1.21% |
| 2025-09-04 | 7.92 | 8.03 | 7.76 | 7.88 | -0.88% | 2.44 | 1.95% |
| 2025-09-03 | 8.46 | 8.49 | 7.92 | 7.95 | -5.92% | 4.08 | 3.15% |
| 2025-09-02 | 8.67 | 8.68 | 8.32 | 8.45 | -2.42% | 3.18 | 2.37% |
| 2025-09-01 | 8.76 | 8.77 | 8.61 | 8.66 | -1.37% | 2.69 | 1.96% |
| 2025-08-29 | 8.76 | 8.85 | 8.65 | 8.78 | +0.23% | 3.65 | 2.63% |
| 2025-08-28 | 8.57 | 8.79 | 8.41 | 8.76 | +2.70% | 4.54 | 3.30% |
| 2025-08-27 | 8.87 | 8.87 | 8.53 | 8.53 | -3.83% | 4.71 | 3.40% |
| 2025-08-26 | 9.01 | 9.03 | 8.83 | 8.87 | -1.55% | 5.01 | 3.54% |
| 2025-08-25 | 8.71 | 9.08 | 8.62 | 9.01 | +3.56% | 8.99 | 6.42% |
| 2025-08-22 | 8.62 | 8.70 | 8.52 | 8.70 | +0.93% | 3.68 | 2.69% |
| 2025-08-21 | 8.65 | 8.70 | 8.57 | 8.62 | -0.23% | 3.03 | 2.21% |
| 2025-08-20 | 8.60 | 8.67 | 8.52 | 8.64 | +0.47% | 3.90 | 2.85% |