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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 23.90 | 24.09 | 23.33 | 23.57 | -1.50% | 8.15 | 4.33% |
| 2026-04-20 | 23.16 | 23.94 | 23.16 | 23.93 | +3.50% | 11.84 | 6.26% |
| 2026-04-17 | 22.83 | 23.34 | 22.70 | 23.12 | +0.96% | 5.72 | 3.11% |
| 2026-04-16 | 23.00 | 23.15 | 22.57 | 22.90 | -0.78% | 5.37 | 2.95% |
| 2026-04-15 | 23.15 | 23.72 | 22.97 | 23.08 | +0.04% | 8.44 | 4.52% |
| 2026-04-14 | 22.75 | 23.10 | 22.45 | 23.07 | +2.31% | 6.68 | 3.66% |
| 2026-04-13 | 22.32 | 22.73 | 22.21 | 22.55 | +0.62% | 3.50 | 1.94% |
| 2026-04-10 | 22.51 | 22.80 | 22.40 | 22.41 | +0.09% | 4.21 | 2.34% |
| 2026-04-09 | 22.18 | 22.84 | 22.00 | 22.39 | -0.31% | 4.98 | 2.78% |
| 2026-04-08 | 21.59 | 22.49 | 21.59 | 22.46 | +5.99% | 5.73 | 3.24% |
| 2026-04-07 | 21.45 | 21.51 | 21.04 | 21.19 | -0.47% | 2.63 | 1.55% |
| 2026-04-03 | 21.89 | 22.00 | 21.20 | 21.29 | -2.61% | 2.86 | 1.67% |
| 2026-04-02 | 22.40 | 22.67 | 21.66 | 21.86 | -1.97% | 3.76 | 2.14% |
| 2026-04-01 | 22.87 | 22.92 | 22.10 | 22.30 | -0.98% | 5.19 | 2.91% |
| 2026-03-31 | 22.63 | 23.15 | 22.51 | 22.52 | +0.13% | 6.62 | 3.64% |
| 2026-03-30 | 21.60 | 22.60 | 21.52 | 22.49 | +2.41% | 6.44 | 3.62% |
| 2026-03-27 | 21.28 | 22.15 | 21.20 | 21.96 | +1.15% | 3.61 | 2.08% |
| 2026-03-26 | 22.24 | 22.29 | 21.50 | 21.71 | -1.09% | 3.75 | 2.15% |
| 2026-03-25 | 21.66 | 22.04 | 21.59 | 21.95 | +1.86% | 3.84 | 2.20% |
| 2026-03-24 | 21.50 | 21.59 | 20.84 | 21.55 | +2.62% | 5.34 | 3.15% |