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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 49.25 | 49.27 | 48.53 | 48.68 | -1.16% | 1.12 | 0.51% |
| 2025-09-15 | 49.24 | 49.49 | 48.90 | 49.25 | +0.20% | 1.17 | 0.52% |
| 2025-09-12 | 49.08 | 49.79 | 48.57 | 49.15 | -0.08% | 1.96 | 0.88% |
| 2025-09-11 | 48.00 | 49.24 | 47.88 | 49.19 | +2.48% | 2.59 | 1.17% |
| 2025-09-10 | 48.73 | 49.13 | 47.87 | 48.00 | -1.86% | 2.19 | 1.00% |
| 2025-09-09 | 49.17 | 49.98 | 48.68 | 48.91 | -0.77% | 1.57 | 0.70% |
| 2025-09-08 | 49.80 | 49.82 | 48.68 | 49.29 | -1.06% | 2.38 | 1.07% |
| 2025-09-05 | 49.30 | 50.65 | 48.80 | 49.82 | +0.65% | 2.66 | 1.17% |
| 2025-09-04 | 50.98 | 51.29 | 48.13 | 49.50 | -3.57% | 3.03 | 1.35% |
| 2025-09-03 | 53.46 | 53.95 | 51.22 | 51.33 | -4.82% | 3.10 | 1.31% |
| 2025-09-02 | 53.21 | 54.04 | 51.47 | 53.93 | +1.30% | 5.24 | 2.20% |
| 2025-09-01 | 54.00 | 54.20 | 53.04 | 53.24 | -1.77% | 3.31 | 1.36% |
| 2025-08-29 | 53.71 | 54.53 | 52.88 | 54.20 | +0.67% | 4.61 | 1.89% |
| 2025-08-28 | 52.81 | 54.00 | 52.50 | 53.84 | +2.87% | 6.07 | 2.51% |
| 2025-08-27 | 51.63 | 54.87 | 51.50 | 52.34 | +1.43% | 7.02 | 2.92% |
| 2025-08-26 | 52.52 | 52.60 | 51.44 | 51.60 | -2.09% | 3.18 | 1.35% |
| 2025-08-25 | 50.94 | 53.38 | 50.58 | 52.70 | +3.43% | 6.71 | 2.85% |
| 2025-08-22 | 51.08 | 51.33 | 50.50 | 50.95 | -0.66% | 3.29 | 1.43% |
| 2025-08-21 | 51.74 | 52.20 | 50.55 | 51.29 | +0.87% | 3.48 | 1.50% |
| 2025-08-20 | 50.68 | 50.89 | 50.30 | 50.85 | -0.16% | 1.93 | 0.84% |