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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 26.18 | 26.44 | 25.90 | 25.94 | -1.22% | 6.73 | 3.22% |
| 2026-02-12 | 26.45 | 26.58 | 26.09 | 26.26 | -0.68% | 7.41 | 3.54% |
| 2026-02-11 | 26.67 | 27.19 | 26.42 | 26.44 | -0.90% | 9.54 | 4.46% |
| 2026-02-10 | 27.51 | 27.59 | 26.38 | 26.68 | -2.91% | 10.49 | 4.91% |
| 2026-02-09 | 27.43 | 27.90 | 27.27 | 27.48 | +2.42% | 12.10 | 5.50% |
| 2026-02-06 | 27.59 | 27.84 | 26.72 | 26.83 | -3.28% | 14.76 | 6.80% |
| 2026-02-05 | 28.89 | 28.89 | 27.47 | 27.74 | -4.93% | 15.37 | 6.87% |
| 2026-02-04 | 29.00 | 29.86 | 28.65 | 29.18 | -2.28% | 22.03 | 9.46% |
| 2026-02-03 | 28.51 | 30.08 | 27.99 | 29.86 | +4.74% | 33.77 | 14.45% |
| 2026-02-02 | 28.23 | 28.99 | 27.88 | 28.51 | +1.03% | 25.42 | 11.23% |
| 2026-01-30 | 27.99 | 29.35 | 27.39 | 28.22 | +0.46% | 41.36 | 18.27% |
| 2026-01-29 | 25.54 | 28.09 | 25.25 | 28.09 | +9.98% | 38.36 | 17.51% |
| 2026-01-28 | 26.05 | 26.30 | 25.40 | 25.54 | -0.97% | 9.74 | 4.75% |
| 2026-01-27 | 25.11 | 25.96 | 24.95 | 25.79 | +2.10% | 11.81 | 5.80% |
| 2026-01-26 | 27.30 | 27.30 | 25.05 | 25.26 | -9.10% | 21.61 | 10.44% |
| 2026-01-23 | 26.70 | 28.28 | 26.50 | 27.79 | +4.47% | 28.12 | 12.79% |
| 2026-01-22 | 25.66 | 26.75 | 25.59 | 26.60 | +3.30% | 16.01 | 7.59% |
| 2026-01-21 | 25.83 | 26.31 | 25.71 | 25.75 | -1.30% | 13.26 | 6.40% |
| 2026-01-20 | 27.80 | 28.35 | 25.65 | 26.09 | -6.95% | 25.11 | 11.85% |
| 2026-01-19 | 27.76 | 28.73 | 27.72 | 28.04 | 0.00% | 20.61 | 9.12% |