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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.68 | 16.95 | 16.51 | 16.70 | -0.60% | 3.26 | 2.44% |
| 2025-10-21 | 16.66 | 17.00 | 16.56 | 16.80 | +1.63% | 5.52 | 4.11% |
| 2025-10-20 | 16.41 | 17.00 | 16.36 | 16.53 | +1.29% | 4.04 | 3.04% |
| 2025-10-17 | 16.75 | 16.98 | 16.21 | 16.32 | -2.91% | 4.84 | 3.68% |
| 2025-10-16 | 17.20 | 17.20 | 16.75 | 16.81 | -2.55% | 4.07 | 3.01% |
| 2025-10-15 | 17.09 | 17.46 | 16.61 | 17.25 | +0.35% | 5.89 | 4.33% |
| 2025-10-14 | 17.38 | 17.76 | 17.10 | 17.19 | -0.58% | 7.17 | 5.17% |
| 2025-10-13 | 16.12 | 17.50 | 16.12 | 17.29 | +0.88% | 6.99 | 5.13% |
| 2025-10-10 | 17.50 | 17.50 | 17.02 | 17.14 | -2.56% | 6.55 | 4.77% |
| 2025-10-09 | 16.90 | 17.77 | 16.51 | 17.59 | +4.76% | 10.47 | 7.66% |
| 2025-09-30 | 16.58 | 16.97 | 16.41 | 16.79 | +2.32% | 6.77 | 5.06% |
| 2025-09-29 | 16.53 | 16.61 | 15.92 | 16.41 | -0.49% | 6.64 | 5.11% |
| 2025-09-26 | 16.21 | 16.87 | 16.13 | 16.49 | +1.41% | 9.93 | 7.50% |
| 2025-09-25 | 16.10 | 16.43 | 16.00 | 16.26 | +1.50% | 5.55 | 4.29% |
| 2025-09-24 | 15.78 | 16.10 | 15.70 | 16.02 | +2.10% | 4.64 | 3.64% |
| 2025-09-23 | 16.00 | 16.15 | 15.31 | 15.69 | -2.24% | 4.37 | 3.51% |
| 2025-09-22 | 15.74 | 16.05 | 15.67 | 16.05 | +1.39% | 3.35 | 2.65% |
| 2025-09-19 | 15.99 | 16.30 | 15.78 | 15.83 | -0.63% | 4.22 | 3.30% |
| 2025-09-18 | 16.20 | 16.50 | 15.81 | 15.93 | -1.91% | 6.28 | 4.86% |
| 2025-09-17 | 16.25 | 16.30 | 16.15 | 16.24 | +0.19% | 3.80 | 2.94% |