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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 46.42 | 48.02 | 46.30 | 47.67 | +1.91% | 3.11 | 1.44% |
| 2025-06-23 | 45.42 | 46.87 | 44.88 | 46.78 | +2.84% | 3.20 | 1.52% |
| 2025-06-20 | 46.04 | 46.08 | 45.39 | 45.48 | -1.51% | 1.67 | 0.80% |
| 2025-06-19 | 46.68 | 46.94 | 45.98 | 46.18 | -1.28% | 1.78 | 0.84% |
| 2025-06-18 | 45.54 | 47.57 | 45.33 | 46.78 | +2.31% | 4.28 | 2.01% |
| 2025-06-17 | 46.66 | 46.66 | 45.58 | 45.72 | -1.94% | 2.65 | 1.27% |
| 2025-06-16 | 46.50 | 46.96 | 46.10 | 46.63 | +0.28% | 3.03 | 1.42% |
| 2025-06-13 | 46.99 | 47.01 | 45.55 | 46.50 | -1.23% | 4.12 | 1.96% |
| 2025-06-12 | 48.47 | 48.47 | 46.37 | 47.07 | -3.05% | 5.03 | 2.35% |
| 2025-06-11 | 48.22 | 48.88 | 47.88 | 48.56 | +0.68% | 1.46 | 0.66% |
| 2025-06-10 | 48.80 | 48.83 | 47.77 | 48.23 | -1.16% | 2.04 | 0.93% |
| 2025-06-09 | 50.01 | 50.82 | 48.73 | 48.80 | -2.04% | 3.67 | 1.62% |
| 2025-06-06 | 49.55 | 50.44 | 49.29 | 49.81 | +0.68% | 1.97 | 0.86% |
| 2025-06-05 | 49.86 | 49.86 | 48.85 | 49.47 | -0.86% | 1.91 | 0.85% |
| 2025-06-04 | 50.25 | 50.44 | 49.68 | 49.90 | -0.63% | 1.36 | 0.60% |
| 2025-06-03 | 50.46 | 50.72 | 49.72 | 50.22 | -0.04% | 1.95 | 0.85% |
| 2025-05-30 | 49.80 | 50.84 | 49.27 | 50.24 | +0.76% | 2.21 | 0.97% |
| 2025-05-29 | 47.89 | 49.96 | 47.69 | 49.86 | +4.20% | 3.35 | 1.49% |
| 2025-05-28 | 48.77 | 48.92 | 47.67 | 47.85 | -1.84% | 1.46 | 0.67% |
| 2025-05-27 | 49.44 | 49.44 | 48.27 | 48.75 | -1.71% | 1.41 | 0.64% |