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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.22 | 18.65 | 17.98 | 18.09 | -0.66% | 6.08 | 4.18% |
| 2025-11-18 | 18.79 | 18.87 | 18.05 | 18.21 | -3.85% | 8.38 | 5.76% |
| 2025-11-17 | 19.42 | 19.57 | 18.82 | 18.94 | -1.10% | 7.87 | 5.16% |
| 2025-11-14 | 19.43 | 19.98 | 19.10 | 19.15 | -3.28% | 8.89 | 5.75% |
| 2025-11-13 | 19.40 | 20.14 | 19.30 | 19.80 | +0.61% | 14.63 | 9.25% |
| 2025-11-12 | 19.30 | 20.16 | 18.45 | 19.68 | +1.44% | 13.60 | 8.92% |
| 2025-11-11 | 19.67 | 19.88 | 18.99 | 19.40 | -2.95% | 12.21 | 7.88% |
| 2025-11-10 | 20.72 | 21.06 | 19.67 | 19.99 | -3.80% | 15.88 | 9.83% |
| 2025-11-07 | 20.56 | 21.26 | 20.08 | 20.78 | +2.36% | 18.97 | 11.48% |
| 2025-11-06 | 20.61 | 20.72 | 19.88 | 20.30 | -1.98% | 14.24 | 8.81% |
| 2025-11-05 | 20.75 | 21.37 | 20.52 | 20.71 | -2.54% | 17.13 | 10.31% |
| 2025-11-04 | 20.90 | 21.82 | 20.53 | 21.25 | +1.29% | 29.63 | 17.56% |
| 2025-11-03 | 19.00 | 20.98 | 18.72 | 20.98 | +10.02% | 20.48 | 12.85% |
| 2025-10-31 | 20.20 | 20.21 | 19.05 | 19.07 | -7.56% | 19.56 | 12.54% |
| 2025-10-30 | 19.75 | 21.60 | 19.50 | 20.63 | +4.88% | 26.29 | 16.09% |
| 2025-10-29 | 19.51 | 20.36 | 19.29 | 19.67 | -1.70% | 18.02 | 11.48% |
| 2025-10-28 | 18.81 | 20.74 | 18.66 | 20.01 | +3.84% | 24.99 | 15.77% |
| 2025-10-27 | 18.63 | 20.47 | 18.34 | 19.27 | +3.49% | 28.94 | 18.85% |
| 2025-10-24 | 18.62 | 18.62 | 18.62 | 18.62 | +9.98% | 6.01 | 4.04% |
| 2025-10-23 | 16.71 | 17.26 | 16.10 | 16.93 | +1.38% | 6.84 | 5.14% |