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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 51.60 | 51.96 | 50.97 | 51.06 | -1.26% | 4.53 | 1.94% |
| 2026-02-12 | 51.23 | 52.00 | 50.71 | 51.71 | +0.84% | 4.88 | 2.08% |
| 2026-02-11 | 51.74 | 52.45 | 51.19 | 51.28 | -0.98% | 5.24 | 2.24% |
| 2026-02-10 | 52.85 | 52.85 | 51.60 | 51.79 | -2.02% | 5.75 | 2.44% |
| 2026-02-09 | 52.60 | 53.16 | 52.20 | 52.86 | +1.95% | 7.06 | 2.95% |
| 2026-02-06 | 52.01 | 53.12 | 51.77 | 51.85 | -1.14% | 7.37 | 3.11% |
| 2026-02-05 | 52.67 | 53.79 | 52.20 | 52.45 | -1.76% | 7.34 | 3.06% |
| 2026-02-04 | 53.00 | 53.90 | 52.40 | 53.39 | +0.66% | 10.14 | 4.20% |
| 2026-02-03 | 51.00 | 53.33 | 50.86 | 53.04 | +5.18% | 12.66 | 5.34% |
| 2026-02-02 | 51.01 | 51.88 | 50.23 | 50.43 | +0.30% | 7.75 | 3.35% |
| 2026-01-30 | 51.20 | 51.55 | 49.79 | 50.28 | -1.95% | 8.80 | 3.85% |
| 2026-01-29 | 51.81 | 52.63 | 51.03 | 51.28 | -1.63% | 8.63 | 3.67% |
| 2026-01-28 | 52.91 | 53.40 | 51.62 | 52.13 | -1.59% | 9.38 | 3.94% |
| 2026-01-27 | 51.96 | 53.38 | 50.88 | 52.97 | +1.94% | 13.35 | 5.65% |
| 2026-01-26 | 55.28 | 55.28 | 51.53 | 51.96 | -6.93% | 19.40 | 8.10% |
| 2026-01-23 | 54.10 | 56.72 | 53.70 | 55.83 | +3.52% | 26.24 | 10.43% |
| 2026-01-22 | 52.48 | 54.18 | 52.48 | 53.93 | +2.92% | 14.07 | 5.77% |
| 2026-01-21 | 53.00 | 53.80 | 52.29 | 52.40 | -1.47% | 11.90 | 4.96% |
| 2026-01-20 | 56.00 | 56.25 | 52.60 | 53.18 | -3.83% | 17.21 | 7.04% |
| 2026-01-19 | 54.23 | 56.48 | 54.23 | 55.30 | +0.82% | 16.79 | 6.67% |