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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 43.28 | 43.48 | 42.77 | 43.12 | -0.60% | 1.65 | 0.84% |
| 2025-11-18 | 43.99 | 44.00 | 43.28 | 43.38 | -1.36% | 1.85 | 0.94% |
| 2025-11-17 | 43.90 | 44.25 | 43.72 | 43.98 | +0.85% | 2.65 | 1.33% |
| 2025-11-14 | 43.62 | 43.95 | 43.51 | 43.61 | -0.46% | 1.64 | 0.83% |
| 2025-11-13 | 43.72 | 44.41 | 43.68 | 43.81 | -0.09% | 2.20 | 1.10% |
| 2025-11-12 | 43.36 | 43.86 | 43.13 | 43.85 | +1.15% | 1.65 | 0.84% |
| 2025-11-11 | 43.49 | 43.91 | 43.23 | 43.35 | -0.37% | 1.97 | 1.00% |
| 2025-11-10 | 43.61 | 43.82 | 43.01 | 43.51 | -0.11% | 2.53 | 1.28% |
| 2025-11-07 | 43.76 | 43.96 | 43.47 | 43.56 | -0.95% | 1.84 | 0.93% |
| 2025-11-06 | 44.13 | 44.29 | 43.70 | 43.98 | -0.32% | 2.13 | 1.07% |
| 2025-11-05 | 44.33 | 44.47 | 43.80 | 44.12 | -1.05% | 2.07 | 1.04% |
| 2025-11-04 | 44.71 | 44.74 | 44.21 | 44.59 | -0.34% | 1.60 | 0.79% |
| 2025-11-03 | 44.80 | 44.92 | 44.30 | 44.74 | -0.11% | 1.97 | 0.97% |
| 2025-10-31 | 44.65 | 44.95 | 44.22 | 44.79 | +0.31% | 2.28 | 1.13% |
| 2025-10-30 | 44.88 | 45.38 | 44.50 | 44.65 | -0.69% | 3.62 | 1.78% |
| 2025-10-29 | 44.68 | 45.40 | 44.61 | 44.96 | +0.25% | 3.54 | 1.73% |
| 2025-10-28 | 44.80 | 45.04 | 44.22 | 44.85 | -0.31% | 2.27 | 1.12% |
| 2025-10-27 | 45.20 | 45.38 | 44.77 | 44.99 | +0.25% | 2.84 | 1.39% |
| 2025-10-24 | 44.30 | 45.21 | 44.26 | 44.88 | +2.28% | 2.76 | 1.36% |
| 2025-10-23 | 44.07 | 44.07 | 43.40 | 43.88 | -0.86% | 2.27 | 1.15% |