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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 79.10 | 79.10 | 74.01 | 74.31 | -7.64% | 31.39 | 9.18% |
| 2026-04-20 | 78.97 | 83.63 | 78.81 | 80.46 | +0.88% | 33.22 | 9.05% |
| 2026-04-17 | 76.90 | 80.86 | 76.40 | 79.76 | +4.53% | 30.24 | 8.44% |
| 2026-04-16 | 78.33 | 78.78 | 75.52 | 76.30 | -4.23% | 30.68 | 8.80% |
| 2026-04-15 | 78.90 | 82.58 | 76.65 | 79.67 | +1.26% | 32.51 | 9.00% |
| 2026-04-14 | 77.00 | 81.75 | 75.22 | 78.68 | +1.71% | 28.88 | 8.14% |
| 2026-04-13 | 76.30 | 81.01 | 76.30 | 77.36 | +1.48% | 27.13 | 7.66% |
| 2026-04-10 | 76.66 | 77.29 | 74.20 | 76.23 | -2.54% | 30.80 | 8.95% |
| 2026-04-09 | 70.39 | 78.22 | 70.39 | 78.22 | +10.00% | 20.46 | 5.91% |
| 2026-04-08 | 71.03 | 72.50 | 69.00 | 71.11 | +6.58% | 27.14 | 8.48% |
| 2026-04-07 | 62.93 | 66.72 | 62.60 | 66.72 | +10.01% | 21.77 | 7.34% |
| 2026-04-03 | 60.62 | 62.83 | 58.70 | 60.65 | +0.05% | 14.51 | 5.25% |
| 2026-04-02 | 64.50 | 65.04 | 60.33 | 60.62 | -7.27% | 16.14 | 5.75% |
| 2026-04-01 | 64.88 | 66.15 | 63.28 | 65.37 | +3.98% | 15.76 | 5.35% |
| 2026-03-31 | 65.15 | 66.00 | 62.76 | 62.87 | -5.43% | 15.57 | 5.34% |
| 2026-03-30 | 61.86 | 68.50 | 61.86 | 66.48 | +3.99% | 21.71 | 7.28% |
| 2026-03-27 | 59.96 | 63.95 | 58.31 | 63.93 | +3.15% | 17.77 | 6.39% |
| 2026-03-26 | 64.77 | 65.00 | 61.09 | 61.98 | -4.76% | 19.93 | 7.02% |
| 2026-03-25 | 67.00 | 68.50 | 64.72 | 65.08 | -2.92% | 26.03 | 8.67% |
| 2026-03-24 | 63.18 | 68.93 | 62.24 | 67.04 | +6.99% | 33.28 | 11.22% |