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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 45.31 | 45.48 | 43.66 | 44.26 | -2.75% | 4.53 | 2.26% |
| 2025-10-21 | 45.94 | 46.15 | 45.22 | 45.51 | -0.63% | 2.33 | 1.13% |
| 2025-10-20 | 46.00 | 46.53 | 45.70 | 45.80 | -0.26% | 1.26 | 0.60% |
| 2025-10-17 | 46.36 | 46.64 | 45.75 | 45.92 | -1.44% | 2.33 | 1.11% |
| 2025-10-16 | 47.07 | 47.30 | 46.18 | 46.59 | -1.08% | 2.58 | 1.22% |
| 2025-10-15 | 46.88 | 47.10 | 46.10 | 47.10 | +0.21% | 1.69 | 0.79% |
| 2025-10-14 | 48.59 | 48.68 | 46.80 | 47.00 | -3.23% | 4.01 | 1.86% |
| 2025-10-13 | 48.50 | 48.96 | 47.70 | 48.57 | -1.44% | 3.52 | 1.61% |
| 2025-10-10 | 49.80 | 50.14 | 49.00 | 49.28 | -1.38% | 2.59 | 1.15% |
| 2025-10-09 | 51.51 | 51.69 | 49.70 | 49.97 | -2.61% | 3.70 | 1.63% |
| 2025-09-30 | 49.20 | 51.90 | 49.01 | 51.31 | +4.35% | 3.78 | 1.64% |
| 2025-09-29 | 49.12 | 49.70 | 48.70 | 49.17 | +0.31% | 2.05 | 0.92% |
| 2025-09-26 | 49.24 | 49.98 | 48.93 | 49.02 | -0.69% | 1.78 | 0.79% |
| 2025-09-25 | 50.78 | 51.00 | 49.25 | 49.36 | -3.03% | 2.72 | 1.20% |
| 2025-09-24 | 50.87 | 51.39 | 50.75 | 50.90 | -0.25% | 1.45 | 0.63% |
| 2025-09-23 | 50.28 | 51.20 | 50.01 | 51.03 | +1.55% | 2.10 | 0.91% |
| 2025-09-22 | 50.72 | 50.99 | 49.82 | 50.25 | -1.10% | 2.18 | 0.96% |
| 2025-09-19 | 51.40 | 52.17 | 50.80 | 50.81 | -1.30% | 1.85 | 0.79% |
| 2025-09-18 | 51.05 | 54.53 | 50.91 | 51.48 | +0.70% | 5.12 | 2.14% |
| 2025-09-17 | 48.62 | 51.48 | 48.50 | 51.12 | +5.01% | 3.75 | 1.65% |