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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 47.59 | 49.95 | 47.21 | 49.59 | +3.86% | 3.69 | 1.65% |
| 2025-05-23 | 49.58 | 49.76 | 47.59 | 47.75 | -4.04% | 3.57 | 1.63% |
| 2025-05-22 | 49.46 | 50.16 | 49.01 | 49.76 | +0.38% | 1.93 | 0.85% |
| 2025-05-21 | 49.18 | 50.26 | 49.08 | 49.57 | +0.48% | 1.83 | 0.81% |
| 2025-05-20 | 49.56 | 49.58 | 48.65 | 49.33 | -0.50% | 1.78 | 0.80% |
| 2025-05-19 | 49.39 | 49.85 | 48.57 | 49.58 | +0.57% | 1.62 | 0.72% |
| 2025-05-16 | 48.77 | 49.77 | 48.65 | 49.30 | +0.65% | 1.65 | 0.74% |
| 2025-05-15 | 49.46 | 49.89 | 48.45 | 48.98 | -1.32% | 1.90 | 0.86% |
| 2025-05-14 | 50.46 | 50.46 | 49.26 | 49.64 | -1.73% | 2.67 | 1.18% |
| 2025-05-13 | 52.30 | 52.41 | 50.45 | 50.52 | -3.11% | 3.41 | 1.47% |
| 2025-05-12 | 50.51 | 53.05 | 50.44 | 52.14 | +2.52% | 5.65 | 2.38% |
| 2025-05-09 | 52.75 | 52.75 | 50.47 | 50.86 | -3.86% | 3.45 | 1.49% |
| 2025-05-08 | 52.25 | 52.99 | 50.42 | 52.90 | +1.32% | 4.42 | 1.88% |
| 2025-05-07 | 51.70 | 54.06 | 51.70 | 52.21 | +1.92% | 3.45 | 1.43% |
| 2025-05-06 | 51.05 | 51.95 | 50.84 | 51.22 | +0.92% | 2.52 | 1.08% |