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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 16.09 | 16.24 | 15.96 | 16.21 | +0.62% | 3.57 | 2.78% |
| 2025-09-15 | 16.39 | 16.39 | 16.07 | 16.11 | -1.10% | 3.87 | 2.99% |
| 2025-09-12 | 16.40 | 16.55 | 16.26 | 16.29 | -0.55% | 4.87 | 3.72% |
| 2025-09-11 | 16.07 | 16.40 | 15.87 | 16.38 | +1.93% | 5.22 | 4.03% |
| 2025-09-10 | 15.93 | 16.29 | 15.93 | 16.07 | +0.69% | 3.48 | 2.71% |
| 2025-09-09 | 16.35 | 16.43 | 15.90 | 15.96 | -2.68% | 5.24 | 4.07% |
| 2025-09-08 | 16.32 | 16.78 | 15.98 | 16.40 | +1.61% | 8.51 | 6.54% |
| 2025-09-05 | 15.89 | 16.16 | 15.50 | 16.14 | +1.70% | 6.35 | 5.01% |
| 2025-09-04 | 16.01 | 16.80 | 15.44 | 15.87 | -3.41% | 9.21 | 7.16% |
| 2025-09-03 | 18.28 | 18.48 | 16.43 | 16.43 | -10.02% | 12.88 | 9.48% |
| 2025-09-02 | 19.00 | 19.01 | 18.00 | 18.26 | -4.65% | 11.68 | 8.02% |
| 2025-09-01 | 19.67 | 19.68 | 18.70 | 19.15 | -3.62% | 15.68 | 10.30% |
| 2025-08-29 | 18.41 | 20.21 | 18.26 | 19.87 | +7.75% | 27.00 | 17.52% |
| 2025-08-28 | 18.36 | 18.63 | 18.00 | 18.44 | +1.43% | 8.89 | 6.08% |
| 2025-08-27 | 18.91 | 18.99 | 18.18 | 18.18 | -3.19% | 11.47 | 7.75% |
| 2025-08-26 | 19.23 | 19.24 | 18.52 | 18.78 | -2.34% | 11.82 | 7.88% |
| 2025-08-25 | 18.32 | 19.50 | 18.14 | 19.23 | +5.02% | 21.12 | 14.10% |
| 2025-08-22 | 18.06 | 18.32 | 18.04 | 18.31 | +1.27% | 9.94 | 6.84% |
| 2025-08-21 | 18.40 | 18.50 | 18.00 | 18.08 | -2.64% | 13.41 | 9.23% |
| 2025-08-20 | 18.86 | 19.49 | 18.25 | 18.57 | -2.77% | 18.54 | 12.40% |