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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 24.50 | 25.18 | 23.13 | 23.90 | -6.27% | 33.81 | 17.64% |
| 2025-12-16 | 24.15 | 26.70 | 22.65 | 25.50 | +5.07% | 48.70 | 24.63% |
| 2025-12-15 | 23.27 | 24.80 | 22.71 | 24.27 | +4.30% | 35.70 | 18.64% |
| 2025-12-12 | 22.51 | 24.00 | 22.30 | 23.27 | +2.96% | 30.17 | 16.24% |
| 2025-12-11 | 23.85 | 23.89 | 22.60 | 22.60 | -4.80% | 29.08 | 15.82% |
| 2025-12-10 | 24.00 | 24.84 | 23.40 | 23.74 | -4.35% | 37.88 | 19.76% |
| 2025-12-09 | 23.82 | 25.69 | 23.55 | 24.82 | +6.30% | 61.58 | 31.53% |
| 2025-12-08 | 22.92 | 23.35 | 22.76 | 23.35 | +9.99% | 9.44 | 5.11% |
| 2025-12-05 | 19.07 | 21.23 | 18.99 | 21.23 | +10.00% | 18.03 | 10.98% |
| 2025-12-04 | 18.14 | 19.50 | 18.09 | 19.30 | +3.71% | 16.35 | 10.70% |
| 2025-12-03 | 19.12 | 19.68 | 18.15 | 18.61 | -2.97% | 15.74 | 10.47% |
| 2025-12-02 | 19.14 | 19.49 | 18.55 | 19.18 | +0.26% | 10.65 | 6.98% |
| 2025-12-01 | 18.91 | 19.65 | 18.91 | 19.13 | +1.54% | 12.18 | 7.94% |
| 2025-11-28 | 18.28 | 19.10 | 17.96 | 18.84 | +4.84% | 11.65 | 7.89% |
| 2025-11-27 | 18.01 | 18.33 | 17.76 | 17.97 | -1.21% | 7.00 | 4.88% |
| 2025-11-26 | 19.25 | 19.26 | 18.06 | 18.19 | -4.06% | 9.22 | 6.28% |
| 2025-11-25 | 18.77 | 19.25 | 18.60 | 18.96 | +0.16% | 10.68 | 7.06% |
| 2025-11-24 | 17.64 | 19.24 | 17.64 | 18.93 | +7.56% | 13.38 | 9.01% |
| 2025-11-21 | 18.30 | 18.43 | 17.52 | 17.60 | -5.02% | 8.05 | 5.64% |
| 2025-11-20 | 18.27 | 18.72 | 18.00 | 18.53 | +2.43% | 8.66 | 5.88% |