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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 28.19 | 28.99 | 27.38 | 28.04 | +2.15% | 29.44 | 13.10% |
| 2026-01-15 | 28.02 | 28.41 | 27.18 | 27.45 | -5.61% | 27.55 | 12.52% |
| 2026-01-14 | 29.51 | 31.47 | 28.35 | 29.08 | -7.68% | 47.24 | 20.21% |
| 2026-01-13 | 33.78 | 33.78 | 31.50 | 31.50 | -10.00% | 23.21 | 9.15% |
| 2026-01-12 | 32.83 | 35.40 | 31.56 | 35.00 | +8.70% | 60.15 | 22.28% |
| 2026-01-09 | 31.83 | 33.28 | 30.83 | 32.20 | +6.45% | 69.04 | 26.61% |
| 2026-01-08 | 27.01 | 30.25 | 26.87 | 30.25 | +10.00% | 37.05 | 16.05% |
| 2026-01-07 | 28.00 | 28.18 | 27.30 | 27.50 | -4.41% | 30.98 | 14.02% |
| 2026-01-06 | 26.88 | 29.55 | 26.08 | 28.77 | +5.58% | 44.72 | 20.15% |
| 2026-01-05 | 28.50 | 28.51 | 26.27 | 27.25 | -4.29% | 37.60 | 17.32% |
| 2025-12-31 | 26.59 | 29.08 | 26.36 | 28.47 | +5.80% | 48.26 | 21.95% |
| 2025-12-30 | 25.56 | 27.72 | 25.15 | 26.91 | +1.17% | 45.64 | 21.61% |
| 2025-12-29 | 24.88 | 27.32 | 24.55 | 26.60 | +5.85% | 43.12 | 20.89% |
| 2025-12-26 | 24.84 | 25.54 | 24.47 | 25.13 | +1.00% | 37.03 | 18.53% |
| 2025-12-25 | 23.04 | 24.90 | 22.88 | 24.88 | +7.94% | 31.98 | 16.58% |
| 2025-12-24 | 21.80 | 23.18 | 21.70 | 23.05 | +3.41% | 20.97 | 11.61% |
| 2025-12-23 | 23.66 | 23.66 | 22.05 | 22.29 | -6.66% | 27.78 | 15.35% |
| 2025-12-22 | 24.55 | 25.00 | 23.69 | 23.88 | -2.17% | 27.31 | 14.10% |
| 2025-12-19 | 23.46 | 25.00 | 23.30 | 24.41 | +3.43% | 30.16 | 15.59% |
| 2025-12-18 | 23.52 | 24.82 | 23.33 | 23.60 | -1.26% | 30.89 | 16.03% |