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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 48.85 | 49.43 | 48.70 | 49.35 | +0.92% | 2.51 | 1.12% |
| 2025-07-21 | 48.98 | 49.19 | 48.61 | 48.90 | -0.22% | 2.27 | 1.02% |
| 2025-07-18 | 49.85 | 49.90 | 48.55 | 49.01 | -1.69% | 3.67 | 1.64% |
| 2025-07-17 | 49.60 | 50.20 | 48.89 | 49.85 | +0.08% | 2.75 | 1.22% |
| 2025-07-16 | 49.45 | 51.07 | 49.45 | 49.81 | +0.61% | 2.65 | 1.16% |
| 2025-07-15 | 47.85 | 50.05 | 47.65 | 49.51 | +1.98% | 4.32 | 1.94% |
| 2025-07-14 | 48.24 | 48.92 | 47.98 | 48.55 | +0.52% | 2.19 | 0.99% |
| 2025-07-11 | 47.77 | 48.58 | 47.70 | 48.30 | +0.86% | 2.57 | 1.18% |
| 2025-07-10 | 48.04 | 48.14 | 46.90 | 47.89 | -0.70% | 2.73 | 1.26% |
| 2025-07-09 | 48.77 | 49.46 | 48.07 | 48.23 | -1.10% | 2.59 | 1.17% |
| 2025-07-08 | 48.51 | 49.25 | 48.37 | 48.77 | +0.51% | 2.45 | 1.10% |
| 2025-07-07 | 49.05 | 49.42 | 48.35 | 48.52 | -1.36% | 2.30 | 1.04% |
| 2025-07-04 | 49.57 | 50.15 | 48.94 | 49.18 | -0.94% | 2.64 | 1.17% |
| 2025-07-03 | 49.87 | 50.74 | 49.28 | 49.65 | -0.68% | 2.64 | 1.17% |
| 2025-07-02 | 50.95 | 50.95 | 49.79 | 49.99 | -1.97% | 2.15 | 0.94% |
| 2025-07-01 | 51.31 | 51.61 | 50.26 | 51.00 | -0.33% | 3.47 | 1.50% |
| 2025-06-30 | 49.88 | 52.05 | 49.88 | 51.16 | +3.13% | 5.08 | 2.16% |
| 2025-06-27 | 49.44 | 51.53 | 49.28 | 49.61 | +0.79% | 4.62 | 2.01% |
| 2025-06-26 | 50.50 | 50.72 | 49.18 | 49.22 | -1.96% | 3.10 | 1.36% |
| 2025-06-25 | 47.68 | 50.33 | 47.68 | 50.21 | +5.32% | 5.32 | 2.35% |