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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 56.37 | 56.87 | 53.96 | 54.85 | -2.16% | 19.37 | 7.74% |
| 2026-01-15 | 57.54 | 58.60 | 54.64 | 56.06 | -5.58% | 29.27 | 11.51% |
| 2026-01-14 | 62.01 | 64.64 | 58.10 | 59.37 | -6.75% | 40.72 | 14.68% |
| 2026-01-13 | 67.80 | 67.90 | 63.67 | 63.67 | -9.99% | 25.96 | 8.90% |
| 2026-01-12 | 66.72 | 72.33 | 65.00 | 70.74 | +7.57% | 42.08 | 13.52% |
| 2026-01-09 | 67.00 | 68.97 | 64.02 | 65.76 | +4.40% | 52.67 | 17.47% |
| 2026-01-08 | 57.23 | 62.99 | 57.23 | 62.99 | +10.01% | 43.54 | 15.65% |
| 2026-01-07 | 57.00 | 62.20 | 56.80 | 57.26 | +0.72% | 42.85 | 16.11% |
| 2026-01-06 | 51.17 | 56.85 | 50.70 | 56.85 | +10.00% | 31.78 | 12.75% |
| 2026-01-05 | 51.19 | 53.55 | 49.57 | 51.68 | +3.09% | 25.96 | 11.19% |
| 2025-12-31 | 48.56 | 50.80 | 47.89 | 50.13 | +3.23% | 18.42 | 8.20% |
| 2025-12-30 | 48.60 | 51.12 | 48.32 | 48.56 | -1.58% | 21.17 | 9.39% |
| 2025-12-29 | 49.15 | 50.47 | 48.50 | 49.34 | +0.37% | 15.97 | 7.11% |
| 2025-12-26 | 48.48 | 50.23 | 47.88 | 49.16 | +2.69% | 20.65 | 9.31% |
| 2025-12-25 | 45.72 | 48.68 | 45.50 | 47.87 | +4.20% | 21.34 | 9.82% |
| 2025-12-24 | 44.30 | 46.34 | 44.10 | 45.94 | +2.68% | 8.81 | 4.28% |
| 2025-12-23 | 47.00 | 47.04 | 44.21 | 44.74 | -4.34% | 12.55 | 6.09% |
| 2025-12-22 | 48.00 | 48.12 | 46.49 | 46.77 | -2.28% | 12.12 | 5.65% |
| 2025-12-19 | 46.20 | 48.50 | 46.11 | 47.86 | +4.16% | 14.50 | 6.73% |
| 2025-12-18 | 45.46 | 47.03 | 45.31 | 45.95 | +0.09% | 10.98 | 5.22% |