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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 46.50 | 47.40 | 45.52 | 45.91 | -3.35% | 10.36 | 4.95% |
| 2025-12-16 | 46.75 | 47.54 | 45.00 | 47.50 | +2.41% | 14.44 | 6.86% |
| 2025-12-15 | 45.55 | 46.50 | 45.10 | 46.38 | +2.38% | 13.06 | 6.25% |
| 2025-12-12 | 44.85 | 45.52 | 44.15 | 45.30 | +1.09% | 9.26 | 4.54% |
| 2025-12-11 | 45.86 | 46.17 | 44.70 | 44.81 | -1.99% | 9.05 | 4.40% |
| 2025-12-10 | 44.13 | 45.86 | 43.61 | 45.72 | +2.63% | 9.49 | 4.63% |
| 2025-12-09 | 43.53 | 45.00 | 43.48 | 44.55 | +0.79% | 8.31 | 4.13% |
| 2025-12-08 | 45.29 | 46.53 | 43.78 | 44.20 | -1.78% | 14.35 | 6.96% |
| 2025-12-05 | 43.69 | 45.19 | 42.76 | 45.00 | +3.00% | 8.92 | 4.46% |
| 2025-12-04 | 41.49 | 44.25 | 41.31 | 43.69 | +4.47% | 9.02 | 4.60% |
| 2025-12-03 | 42.48 | 42.59 | 41.23 | 41.82 | -1.83% | 5.36 | 2.83% |
| 2025-12-02 | 41.20 | 43.28 | 40.91 | 42.60 | +3.35% | 6.60 | 3.44% |
| 2025-12-01 | 41.20 | 41.98 | 40.88 | 41.22 | +0.32% | 5.28 | 2.81% |
| 2025-11-28 | 40.41 | 41.29 | 40.08 | 41.09 | +1.56% | 3.09 | 1.68% |
| 2025-11-27 | 41.10 | 41.10 | 40.45 | 40.46 | -1.75% | 2.61 | 1.42% |
| 2025-11-26 | 42.57 | 42.86 | 41.02 | 41.18 | -3.24% | 3.81 | 2.01% |
| 2025-11-25 | 42.85 | 42.99 | 42.42 | 42.56 | -0.49% | 1.74 | 0.90% |
| 2025-11-24 | 41.82 | 42.94 | 41.40 | 42.77 | +2.99% | 2.31 | 1.20% |
| 2025-11-21 | 41.90 | 42.11 | 41.36 | 41.53 | -1.91% | 1.93 | 1.02% |
| 2025-11-20 | 43.10 | 43.10 | 42.32 | 42.34 | -1.81% | 1.87 | 0.96% |