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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 51.40 | 51.50 | 50.30 | 50.93 | -1.13% | 3.20 | 1.39% |
| 2025-08-18 | 49.75 | 51.70 | 49.75 | 51.51 | +3.58% | 5.24 | 2.26% |
| 2025-08-15 | 49.39 | 49.74 | 49.28 | 49.73 | +0.38% | 2.18 | 0.97% |
| 2025-08-14 | 50.22 | 51.10 | 49.35 | 49.54 | -1.28% | 3.40 | 1.50% |
| 2025-08-13 | 50.39 | 50.60 | 49.80 | 50.18 | -0.52% | 3.19 | 1.40% |
| 2025-08-12 | 50.66 | 50.67 | 49.89 | 50.44 | -0.43% | 1.76 | 0.77% |
| 2025-08-11 | 49.98 | 50.86 | 49.90 | 50.66 | +1.60% | 2.29 | 1.00% |
| 2025-08-08 | 50.89 | 50.97 | 49.82 | 49.86 | -2.02% | 2.63 | 1.16% |
| 2025-08-07 | 52.30 | 52.41 | 50.66 | 50.89 | -2.70% | 3.80 | 1.64% |
| 2025-08-06 | 52.33 | 52.74 | 51.92 | 52.30 | -0.06% | 2.82 | 1.19% |
| 2025-08-05 | 52.59 | 52.98 | 52.11 | 52.33 | -0.27% | 1.83 | 0.77% |
| 2025-08-04 | 51.36 | 52.66 | 51.13 | 52.47 | +2.10% | 2.44 | 1.04% |
| 2025-08-01 | 52.02 | 52.29 | 51.01 | 51.39 | -0.94% | 2.02 | 0.86% |
| 2025-07-31 | 51.70 | 52.88 | 51.40 | 51.88 | -0.04% | 2.31 | 0.97% |
| 2025-07-30 | 52.61 | 53.45 | 51.48 | 51.90 | -1.33% | 3.20 | 1.34% |
| 2025-07-29 | 53.16 | 53.29 | 52.12 | 52.60 | -1.29% | 3.72 | 1.55% |
| 2025-07-28 | 50.60 | 53.51 | 50.01 | 53.29 | +5.55% | 6.78 | 2.88% |
| 2025-07-25 | 50.26 | 50.65 | 49.90 | 50.49 | +0.38% | 1.82 | 0.80% |
| 2025-07-24 | 50.11 | 50.40 | 49.68 | 50.30 | +0.38% | 1.92 | 0.84% |
| 2025-07-23 | 49.26 | 50.66 | 49.06 | 50.11 | +1.54% | 3.73 | 1.64% |