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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.81 | 12.95 | 12.69 | 12.79 | -0.47% | 3.88 | 3.79% |
| 2025-07-21 | 12.92 | 12.99 | 12.76 | 12.85 | -0.46% | 4.39 | 4.28% |
| 2025-07-18 | 12.60 | 13.01 | 12.58 | 12.91 | +1.10% | 6.64 | 6.50% |
| 2025-07-17 | 12.38 | 13.02 | 12.27 | 12.77 | +2.82% | 6.90 | 6.86% |
| 2025-07-16 | 12.74 | 12.74 | 12.32 | 12.42 | -2.59% | 5.75 | 5.79% |
| 2025-07-15 | 12.35 | 12.75 | 12.15 | 12.75 | +3.66% | 10.42 | 10.48% |
| 2025-07-14 | 12.27 | 12.50 | 12.21 | 12.30 | +0.24% | 2.55 | 2.60% |
| 2025-07-11 | 12.11 | 12.35 | 12.04 | 12.27 | +1.41% | 2.13 | 2.18% |
| 2025-07-10 | 12.17 | 12.17 | 11.97 | 12.10 | -0.49% | 1.64 | 1.71% |
| 2025-07-09 | 12.29 | 12.40 | 12.08 | 12.16 | -0.57% | 2.14 | 2.19% |
| 2025-07-08 | 12.22 | 12.28 | 12.16 | 12.23 | -0.24% | 1.47 | 1.50% |
| 2025-07-07 | 12.19 | 12.33 | 12.05 | 12.26 | +0.66% | 1.65 | 1.69% |
| 2025-07-04 | 12.31 | 12.34 | 12.09 | 12.18 | -1.30% | 1.85 | 1.90% |
| 2025-07-03 | 12.07 | 12.52 | 12.02 | 12.34 | +2.24% | 2.87 | 2.92% |
| 2025-07-02 | 12.27 | 12.27 | 11.98 | 12.07 | -1.63% | 2.46 | 2.55% |
| 2025-07-01 | 12.42 | 12.47 | 12.10 | 12.27 | -1.29% | 2.98 | 3.04% |
| 2025-06-30 | 12.09 | 12.48 | 12.07 | 12.43 | +2.81% | 4.36 | 4.42% |
| 2025-06-27 | 12.08 | 12.23 | 12.05 | 12.09 | +0.17% | 2.95 | 3.05% |
| 2025-06-26 | 11.85 | 12.37 | 11.82 | 12.07 | +1.86% | 5.20 | 5.37% |
| 2025-06-25 | 11.41 | 12.20 | 11.40 | 11.85 | +3.67% | 4.27 | 4.50% |