航天科技 sz.000901
20.97
-0.94%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 21.25 | 21.30 | 20.70 | 20.97 | -0.94% | 4.12 | 2.47% |
| 2026-05-21 | 21.86 | 22.02 | 21.08 | 21.17 | -2.67% | 4.48 | 2.59% |
| 2026-05-20 | 21.95 | 22.05 | 21.57 | 21.75 | -1.94% | 3.49 | 2.01% |
| 2026-05-19 | 22.20 | 22.25 | 21.66 | 22.18 | +0.09% | 4.11 | 2.35% |
| 2026-05-18 | 22.05 | 22.66 | 22.04 | 22.16 | +0.50% | 4.86 | 2.73% |
| 2026-05-15 | 22.33 | 22.77 | 21.91 | 22.05 | -1.17% | 5.52 | 3.11% |
| 2026-05-14 | 23.90 | 23.99 | 22.30 | 22.31 | -6.65% | 8.57 | 4.69% |
| 2026-05-13 | 23.82 | 23.96 | 23.50 | 23.90 | +0.25% | 6.72 | 3.54% |
| 2026-05-12 | 24.49 | 24.49 | 23.65 | 23.84 | -2.73% | 8.02 | 4.20% |
| 2026-05-11 | 24.98 | 25.09 | 24.30 | 24.51 | -0.61% | 12.92 | 6.60% |
| 2026-05-08 | 23.80 | 24.83 | 23.70 | 24.66 | +2.66% | 16.54 | 8.50% |
| 2026-05-07 | 24.21 | 24.25 | 23.83 | 24.02 | -0.74% | 9.28 | 4.85% |
| 2026-05-06 | 24.08 | 24.46 | 23.78 | 24.20 | +0.83% | 14.61 | 7.58% |
| 2026-04-30 | 23.10 | 24.26 | 22.88 | 24.00 | +3.36% | 19.14 | 10.09% |
| 2026-04-29 | 21.51 | 23.22 | 21.51 | 23.22 | +10.00% | 9.63 | 5.26% |
| 2026-04-28 | 21.98 | 21.98 | 21.04 | 21.11 | -3.74% | 4.34 | 2.55% |
| 2026-04-27 | 22.10 | 22.20 | 21.67 | 21.93 | -1.62% | 4.02 | 2.30% |
| 2026-04-24 | 22.69 | 22.75 | 22.06 | 22.29 | -2.37% | 4.51 | 2.53% |
| 2026-04-23 | 23.26 | 23.38 | 22.60 | 22.83 | -2.31% | 5.71 | 3.12% |
| 2026-04-22 | 23.24 | 23.39 | 22.90 | 23.37 | -0.85% | 5.72 | 3.09% |