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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.39 | 11.48 | 11.28 | 11.43 | +0.09% | 1.53 | 1.68% |
| 2025-06-23 | 10.92 | 11.43 | 10.91 | 11.42 | +4.48% | 1.97 | 2.19% |
| 2025-06-20 | 11.02 | 11.05 | 10.92 | 10.93 | -0.82% | 1.02 | 1.16% |
| 2025-06-19 | 11.36 | 11.36 | 10.98 | 11.02 | -3.33% | 1.64 | 1.85% |
| 2025-06-18 | 11.46 | 11.55 | 11.33 | 11.40 | -0.78% | 1.49 | 1.63% |
| 2025-06-17 | 11.24 | 11.60 | 11.21 | 11.49 | +2.41% | 1.89 | 2.08% |
| 2025-06-16 | 11.20 | 11.29 | 11.16 | 11.22 | 0.00% | 1.01 | 1.13% |
| 2025-06-13 | 11.40 | 11.41 | 11.17 | 11.22 | -1.23% | 1.65 | 1.84% |
| 2025-06-12 | 11.37 | 11.52 | 11.32 | 11.36 | -0.79% | 1.05 | 1.15% |
| 2025-06-11 | 11.43 | 11.50 | 11.38 | 11.45 | +0.26% | 0.98 | 1.07% |
| 2025-06-10 | 11.59 | 11.64 | 11.27 | 11.42 | -1.64% | 1.92 | 2.10% |
| 2025-06-09 | 11.61 | 11.78 | 11.57 | 11.61 | +0.17% | 2.02 | 2.17% |
| 2025-06-06 | 11.67 | 11.79 | 11.54 | 11.59 | -0.69% | 1.72 | 1.85% |
| 2025-06-05 | 11.68 | 11.75 | 11.56 | 11.67 | -0.09% | 1.56 | 1.67% |
| 2025-06-04 | 11.66 | 11.85 | 11.63 | 11.68 | -0.17% | 1.84 | 1.97% |
| 2025-06-03 | 11.79 | 11.92 | 11.60 | 11.70 | -1.02% | 2.43 | 2.60% |
| 2025-05-30 | 11.82 | 11.92 | 11.60 | 11.82 | -0.59% | 2.74 | 2.92% |
| 2025-05-29 | 11.61 | 12.00 | 11.61 | 11.89 | +2.41% | 4.24 | 4.48% |
| 2025-05-28 | 11.60 | 11.70 | 11.50 | 11.61 | +0.09% | 1.93 | 2.08% |
| 2025-05-27 | 11.58 | 11.69 | 11.35 | 11.60 | +0.17% | 2.07 | 2.26% |