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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 60.50 | 67.00 | 60.36 | 62.66 | -1.23% | 28.08 | 9.69% |
| 2026-03-20 | 61.91 | 64.00 | 60.50 | 63.44 | +4.36% | 30.23 | 10.69% |
| 2026-03-19 | 59.00 | 62.84 | 58.10 | 60.79 | +1.01% | 26.00 | 9.53% |
| 2026-03-18 | 56.95 | 61.46 | 56.31 | 60.18 | +7.71% | 27.13 | 10.05% |
| 2026-03-17 | 57.60 | 58.75 | 55.70 | 55.87 | -2.97% | 12.57 | 4.86% |
| 2026-03-16 | 56.10 | 58.65 | 56.10 | 57.58 | +4.88% | 22.04 | 8.46% |
| 2026-03-13 | 58.76 | 58.99 | 54.60 | 54.90 | -8.44% | 23.96 | 9.44% |
| 2026-03-12 | 57.02 | 62.08 | 56.78 | 59.96 | +6.14% | 34.32 | 12.69% |
| 2026-03-11 | 58.70 | 58.70 | 56.24 | 56.49 | +0.82% | 32.09 | 12.31% |
| 2026-03-10 | 52.01 | 56.03 | 52.01 | 56.03 | +9.99% | 15.64 | 6.20% |
| 2026-03-09 | 51.26 | 51.30 | 49.80 | 50.94 | -2.00% | 6.54 | 2.86% |
| 2026-03-06 | 50.57 | 52.60 | 50.30 | 51.98 | +2.52% | 7.25 | 3.09% |
| 2026-03-05 | 51.80 | 52.20 | 50.00 | 50.70 | -0.80% | 6.31 | 2.73% |
| 2026-03-04 | 49.10 | 51.67 | 48.95 | 51.11 | +2.49% | 7.82 | 3.39% |
| 2026-03-03 | 54.00 | 54.00 | 49.80 | 49.87 | -8.18% | 11.99 | 5.11% |
| 2026-03-02 | 53.37 | 54.50 | 52.55 | 54.31 | +2.70% | 14.10 | 5.79% |
| 2026-02-27 | 53.01 | 53.62 | 52.68 | 52.88 | -0.83% | 7.71 | 3.20% |
| 2026-02-26 | 51.66 | 53.57 | 51.17 | 53.32 | +2.85% | 9.90 | 4.15% |
| 2026-02-25 | 51.30 | 52.16 | 51.02 | 51.84 | +0.90% | 6.08 | 2.59% |
| 2026-02-24 | 51.40 | 52.06 | 51.18 | 51.38 | +0.63% | 4.19 | 1.79% |