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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.67 | 22.29 | 20.87 | 21.00 | -5.45% | 6.35 | 3.70% |
| 2026-03-20 | 23.25 | 23.25 | 22.20 | 22.21 | -3.31% | 4.23 | 2.34% |
| 2026-03-19 | 23.16 | 23.37 | 22.83 | 22.97 | -2.59% | 4.24 | 2.30% |
| 2026-03-18 | 23.17 | 23.60 | 22.86 | 23.58 | +2.57% | 5.35 | 2.88% |
| 2026-03-17 | 23.80 | 23.91 | 22.97 | 22.99 | -2.95% | 4.03 | 2.16% |
| 2026-03-16 | 23.50 | 23.73 | 23.16 | 23.69 | +0.68% | 4.40 | 2.35% |
| 2026-03-13 | 24.00 | 24.18 | 23.40 | 23.53 | -2.89% | 5.60 | 2.96% |
| 2026-03-12 | 24.81 | 24.81 | 24.01 | 24.23 | -2.81% | 6.34 | 3.27% |
| 2026-03-11 | 25.36 | 25.47 | 24.93 | 24.93 | -1.19% | 5.65 | 2.82% |
| 2026-03-10 | 24.89 | 25.56 | 24.89 | 25.23 | +1.94% | 6.00 | 2.98% |
| 2026-03-09 | 25.07 | 25.18 | 24.15 | 24.75 | -2.90% | 7.36 | 3.75% |
| 2026-03-06 | 25.48 | 25.93 | 25.22 | 25.49 | -0.86% | 6.06 | 2.97% |
| 2026-03-05 | 25.65 | 25.95 | 24.84 | 25.71 | +1.38% | 8.14 | 4.02% |
| 2026-03-04 | 24.64 | 25.85 | 24.51 | 25.36 | -0.08% | 6.49 | 3.20% |
| 2026-03-03 | 27.98 | 27.99 | 25.30 | 25.38 | -9.36% | 13.03 | 6.16% |
| 2026-03-02 | 27.16 | 28.20 | 26.90 | 28.00 | +3.51% | 17.57 | 7.95% |
| 2026-02-27 | 27.09 | 27.45 | 26.82 | 27.05 | -0.51% | 10.15 | 4.69% |
| 2026-02-26 | 26.95 | 27.43 | 26.39 | 27.19 | +0.41% | 11.47 | 5.31% |
| 2026-02-25 | 26.27 | 27.25 | 25.95 | 27.08 | +3.28% | 13.58 | 6.34% |
| 2026-02-24 | 26.22 | 26.70 | 26.11 | 26.22 | +1.08% | 7.89 | 3.74% |