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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 19.97 | 19.97 | 19.08 | 19.10 | -7.73% | 25.28 | 16.31% |
| 2025-08-18 | 19.11 | 21.30 | 18.88 | 20.70 | +4.44% | 38.84 | 24.93% |
| 2025-08-15 | 21.20 | 21.58 | 19.82 | 19.82 | -9.99% | 40.72 | 25.34% |
| 2025-08-14 | 22.09 | 22.82 | 21.26 | 22.02 | +4.51% | 51.97 | 29.40% |
| 2025-08-13 | 19.16 | 21.07 | 19.16 | 21.07 | +10.03% | 18.21 | 11.12% |
| 2025-08-12 | 20.52 | 20.52 | 18.65 | 19.15 | +2.68% | 46.97 | 30.10% |
| 2025-08-11 | 17.81 | 18.65 | 17.70 | 18.65 | +10.03% | 9.95 | 6.82% |
| 2025-08-08 | 15.42 | 16.95 | 15.42 | 16.95 | +9.99% | 12.75 | 9.66% |
| 2025-08-07 | 16.25 | 16.41 | 15.30 | 15.41 | -4.23% | 22.34 | 17.95% |
| 2025-08-06 | 14.92 | 16.09 | 14.91 | 16.09 | +9.98% | 22.63 | 18.23% |
| 2025-08-05 | 13.50 | 14.63 | 13.40 | 14.63 | +10.00% | 16.71 | 14.58% |
| 2025-08-04 | 12.80 | 13.37 | 12.75 | 13.30 | +3.26% | 4.86 | 4.62% |
| 2025-08-01 | 13.06 | 13.10 | 12.68 | 12.88 | -1.90% | 4.01 | 3.90% |
| 2025-07-31 | 13.01 | 13.49 | 12.99 | 13.13 | +0.31% | 5.24 | 4.95% |
| 2025-07-30 | 13.25 | 13.37 | 12.88 | 13.09 | -1.21% | 4.52 | 4.32% |
| 2025-07-29 | 12.95 | 13.25 | 12.85 | 13.25 | +2.00% | 4.75 | 4.55% |
| 2025-07-28 | 12.80 | 13.19 | 12.80 | 12.99 | +1.56% | 4.31 | 4.15% |
| 2025-07-25 | 12.86 | 12.93 | 12.70 | 12.79 | 0.00% | 2.92 | 2.85% |
| 2025-07-24 | 12.56 | 12.80 | 12.54 | 12.79 | +1.35% | 3.03 | 2.98% |
| 2025-07-23 | 12.72 | 12.88 | 12.59 | 12.62 | -1.33% | 3.05 | 3.01% |