航天电器 sz.002025
74.80
+3.57%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 73.00 | 76.22 | 70.64 | 74.80 | +3.57% | 18.54 | 5.50% |
| 2026-05-21 | 73.96 | 78.93 | 72.02 | 72.22 | -1.89% | 28.34 | 8.34% |
| 2026-05-20 | 73.53 | 75.32 | 71.44 | 73.61 | +0.96% | 17.62 | 5.29% |
| 2026-05-19 | 67.80 | 73.41 | 66.40 | 72.91 | +7.22% | 22.60 | 7.08% |
| 2026-05-18 | 69.51 | 71.54 | 67.74 | 68.00 | -2.03% | 17.66 | 5.58% |
| 2026-05-15 | 69.90 | 71.23 | 67.60 | 69.41 | -1.21% | 14.34 | 4.57% |
| 2026-05-14 | 75.10 | 75.88 | 70.23 | 70.26 | -4.78% | 16.29 | 4.97% |
| 2026-05-13 | 74.10 | 74.57 | 72.04 | 73.79 | -1.48% | 17.25 | 5.18% |
| 2026-05-12 | 76.36 | 77.95 | 73.82 | 74.90 | -1.91% | 18.97 | 5.56% |
| 2026-05-11 | 76.68 | 78.01 | 74.79 | 76.36 | +0.87% | 23.52 | 6.77% |
| 2026-05-08 | 76.76 | 76.90 | 75.00 | 75.70 | -2.10% | 17.24 | 5.01% |
| 2026-05-07 | 76.40 | 77.88 | 75.09 | 77.32 | +1.20% | 19.75 | 5.66% |
| 2026-05-06 | 75.00 | 77.59 | 74.00 | 76.40 | +4.39% | 28.30 | 8.15% |
| 2026-04-30 | 68.70 | 74.44 | 67.95 | 73.19 | +8.16% | 30.70 | 9.43% |
| 2026-04-29 | 68.12 | 69.65 | 67.44 | 67.67 | -2.31% | 13.97 | 4.52% |
| 2026-04-28 | 73.03 | 73.40 | 69.23 | 69.27 | -7.01% | 20.69 | 6.46% |
| 2026-04-27 | 76.00 | 76.02 | 70.94 | 74.49 | -3.02% | 24.22 | 7.28% |
| 2026-04-24 | 73.00 | 80.43 | 69.80 | 76.81 | +4.36% | 41.08 | 12.03% |
| 2026-04-23 | 75.08 | 76.28 | 72.50 | 73.60 | -3.73% | 20.90 | 6.21% |
| 2026-04-22 | 73.83 | 77.32 | 73.03 | 76.45 | +2.88% | 24.65 | 7.19% |