航天发展(000547)股票行情
航天发展(000547)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 6.82 | 6.82 | 0.00 | 0.00% | 6.78 | 6.85 | 116248 | 7923.88 | 0.73% |
| 2025-04-29 | 6.80 | 6.82 | 0.02 | 0.29% | 6.74 | 6.82 | 74264 | 5047.05 | 0.47% |
| 2025-04-28 | 6.93 | 6.80 | -0.13 | -1.88% | 6.80 | 6.93 | 102826 | 7026.51 | 0.65% |
| 2025-04-25 | 6.95 | 6.93 | -0.02 | -0.29% | 6.89 | 6.99 | 92953 | 6454.61 | 0.59% |
| 2025-04-24 | 6.99 | 6.95 | -0.03 | -0.43% | 6.87 | 7.00 | 125400 | 8705.69 | 0.79% |
| 2025-04-23 | 6.99 | 6.98 | 0.02 | 0.29% | 6.96 | 7.13 | 180486 | 12653.33 | 1.14% |
| 2025-04-22 | 6.96 | 6.96 | -0.01 | -0.14% | 6.89 | 6.97 | 108026 | 7489.24 | 0.68% |
| 2025-04-21 | 6.82 | 6.97 | 0.15 | 2.20% | 6.79 | 6.99 | 136086 | 9449.50 | 0.86% |
| 2025-04-18 | 6.82 | 6.82 | 0.01 | 0.15% | 6.77 | 6.86 | 82315 | 5604.00 | 0.52% |
| 2025-04-17 | 6.76 | 6.81 | 0.00 | 0.00% | 6.74 | 6.92 | 123210 | 8468.34 | 0.78% |
| 2025-04-16 | 6.89 | 6.81 | -0.09 | -1.30% | 6.70 | 6.95 | 117482 | 8009.15 | 0.74% |
| 2025-04-15 | 6.97 | 6.90 | -0.09 | -1.29% | 6.85 | 7.00 | 109959 | 7582.45 | 0.69% |
| 2025-04-14 | 6.95 | 6.99 | 0.06 | 0.87% | 6.94 | 7.02 | 130698 | 9126.02 | 0.82% |
| 2025-04-11 | 6.93 | 6.93 | 0.01 | 0.14% | 6.84 | 7.03 | 216564 | 15003.57 | 1.36% |
| 2025-04-10 | 6.90 | 6.92 | 0.04 | 0.58% | 6.85 | 7.04 | 243977 | 16996.51 | 1.54% |
| 2025-04-09 | 6.55 | 6.88 | 0.31 | 4.72% | 6.42 | 6.95 | 380074 | 25633.63 | 2.39% |
| 2025-04-08 | 6.60 | 6.57 | 0.02 | 0.31% | 6.45 | 6.72 | 216234 | 14174.67 | 1.36% |
| 2025-04-07 | 7.01 | 6.55 | -0.73 | -10.03% | 6.55 | 7.06 | 322787 | 21636.09 | 2.03% |
| 2025-04-03 | 7.23 | 7.28 | -0.01 | -0.14% | 7.22 | 7.35 | 104913 | 7644.04 | 0.66% |
| 2025-04-02 | 7.34 | 7.29 | -0.05 | -0.68% | 7.26 | 7.36 | 97170 | 7086.08 | 0.61% |
| 2025-04-01 | 7.24 | 7.34 | 0.12 | 1.66% | 7.24 | 7.43 | 143326 | 10532.42 | 0.90% |
| 2025-03-31 | 7.25 | 7.22 | -0.08 | -1.10% | 7.11 | 7.30 | 161518 | 11628.37 | 1.02% |
| 2025-03-28 | 7.41 | 7.30 | -0.12 | -1.62% | 7.28 | 7.45 | 145413 | 10669.34 | 0.92% |
| 2025-03-27 | 7.47 | 7.42 | -0.07 | -0.93% | 7.30 | 7.49 | 159555 | 11802.29 | 1.00% |
| 2025-03-26 | 7.47 | 7.49 | -0.02 | -0.27% | 7.45 | 7.61 | 129482 | 9714.72 | 0.82% |
| 2025-03-25 | 7.43 | 7.51 | 0.03 | 0.40% | 7.41 | 7.71 | 237805 | 18015.23 | 1.50% |
| 2025-03-24 | 7.69 | 7.48 | -0.21 | -2.73% | 7.30 | 7.86 | 372461 | 27964.23 | 2.34% |
| 2025-03-21 | 7.63 | 7.69 | 0.03 | 0.39% | 7.60 | 7.91 | 324145 | 25080.27 | 2.04% |
| 2025-03-20 | 7.61 | 7.66 | 0.05 | 0.66% | 7.56 | 7.76 | 208749 | 16022.50 | 1.31% |
| 2025-03-19 | 7.69 | 7.61 | -0.05 | -0.65% | 7.59 | 7.72 | 162645 | 12425.55 | 1.02% |
| 2025-03-18 | 7.74 | 7.66 | -0.09 | -1.16% | 7.65 | 7.75 | 186911 | 14351.88 | 1.18% |
| 2025-03-17 | 7.79 | 7.75 | -0.03 | -0.39% | 7.74 | 7.83 | 187162 | 14547.66 | 1.18% |
| 2025-03-14 | 7.75 | 7.78 | 0.00 | 0.00% | 7.64 | 7.81 | 222348 | 17227.51 | 1.40% |
| 2025-03-13 | 7.86 | 7.78 | -0.07 | -0.89% | 7.67 | 7.89 | 214347 | 16586.18 | 1.35% |
| 2025-03-12 | 7.94 | 7.85 | -0.05 | -0.63% | 7.85 | 8.02 | 257714 | 20376.40 | 1.62% |
| 2025-03-11 | 7.68 | 7.90 | 0.16 | 2.07% | 7.63 | 7.95 | 345801 | 27107.65 | 2.18% |
| 2025-03-10 | 7.80 | 7.74 | 0.00 | 0.00% | 7.71 | 7.86 | 217279 | 16868.24 | 1.37% |
| 2025-03-07 | 7.73 | 7.74 | -0.01 | -0.13% | 7.70 | 7.91 | 319901 | 24973.36 | 2.01% |
| 2025-03-06 | 7.79 | 7.75 | 0.00 | 0.00% | 7.70 | 7.84 | 293470 | 22751.48 | 1.85% |
| 2025-03-05 | 7.68 | 7.75 | 0.05 | 0.65% | 7.60 | 7.77 | 265103 | 20415.71 | 1.67% |
| 2025-03-04 | 7.53 | 7.70 | 0.21 | 2.80% | 7.50 | 7.73 | 351521 | 26912.01 | 2.21% |
| 2025-03-03 | 7.55 | 7.49 | -0.04 | -0.53% | 7.43 | 7.69 | 241606 | 18273.12 | 1.52% |
| 2025-02-28 | 7.79 | 7.53 | -0.29 | -3.71% | 7.49 | 7.86 | 310038 | 23723.87 | 1.95% |
| 2025-02-27 | 7.98 | 7.82 | -0.18 | -2.25% | 7.68 | 8.00 | 413640 | 32327.99 | 2.60% |
| 2025-02-26 | 7.91 | 8.00 | 0.07 | 0.88% | 7.86 | 8.00 | 382699 | 30486.92 | 2.41% |
| 2025-02-25 | 7.90 | 7.93 | -0.10 | -1.25% | 7.81 | 8.10 | 437244 | 34780.05 | 2.75% |
| 2025-02-24 | 7.81 | 8.03 | 0.17 | 2.16% | 7.81 | 8.13 | 678917 | 54197.97 | 4.27% |
| 2025-02-21 | 7.80 | 7.86 | 0.07 | 0.90% | 7.69 | 8.11 | 1094833 | 86170.27 | 6.89% |
| 2025-02-20 | 7.13 | 7.79 | 0.71 | 10.03% | 7.13 | 7.79 | 484741 | 37118.78 | 3.05% |
| 2025-02-19 | 6.94 | 7.08 | 0.15 | 2.16% | 6.94 | 7.10 | 140398 | 9884.57 | 0.88% |
| 2025-02-18 | 7.18 | 6.93 | -0.25 | -3.48% | 6.92 | 7.18 | 207479 | 14636.54 | 1.31% |
| 2025-02-17 | 7.24 | 7.18 | -0.03 | -0.42% | 7.13 | 7.28 | 165124 | 11896.99 | 1.04% |
| 2025-02-14 | 7.20 | 7.21 | 0.03 | 0.42% | 7.15 | 7.23 | 115218 | 8287.58 | 0.73% |
| 2025-02-13 | 7.31 | 7.18 | -0.13 | -1.78% | 7.17 | 7.34 | 167166 | 12081.78 | 1.05% |
| 2025-02-12 | 7.30 | 7.31 | 0.01 | 0.14% | 7.24 | 7.34 | 142866 | 10409.96 | 0.90% |
| 2025-02-11 | 7.38 | 7.30 | -0.08 | -1.08% | 7.24 | 7.39 | 168845 | 12295.02 | 1.06% |
| 2025-02-10 | 7.20 | 7.38 | 0.20 | 2.79% | 7.20 | 7.39 | 209498 | 15293.23 | 1.32% |
| 2025-02-07 | 7.08 | 7.18 | 0.11 | 1.56% | 7.04 | 7.25 | 222836 | 15946.59 | 1.40% |
| 2025-02-06 | 6.94 | 7.07 | 0.11 | 1.58% | 6.88 | 7.08 | 168915 | 11836.59 | 1.06% |
| 2025-02-05 | 6.92 | 6.96 | 0.10 | 1.46% | 6.87 | 7.05 | 190697 | 13302.77 | 1.20% |
| 2025-01-27 | 6.90 | 6.86 | -0.03 | -0.44% | 6.83 | 7.00 | 110517 | 7632.35 | 0.70% |
| 2025-01-24 | 6.75 | 6.89 | 0.15 | 2.23% | 6.72 | 6.93 | 134615 | 9192.18 | 0.85% |
| 2025-01-23 | 6.78 | 6.74 | 0.02 | 0.30% | 6.73 | 6.92 | 149976 | 10271.79 | 0.94% |
| 2025-01-22 | 6.81 | 6.72 | -0.10 | -1.47% | 6.67 | 6.81 | 124991 | 8399.55 | 0.79% |
| 2025-01-21 | 6.94 | 6.82 | -0.15 | -2.15% | 6.74 | 6.98 | 179710 | 12239.34 | 1.13% |
| 2025-01-20 | 6.95 | 6.97 | 0.02 | 0.29% | 6.91 | 7.04 | 96124 | 6703.66 | 0.61% |
| 2025-01-17 | 6.89 | 6.95 | 0.02 | 0.29% | 6.84 | 7.01 | 103920 | 7202.94 | 0.65% |
| 2025-01-16 | 6.94 | 6.93 | 0.06 | 0.87% | 6.84 | 7.02 | 125730 | 8696.56 | 0.79% |
| 2025-01-15 | 6.93 | 6.87 | -0.06 | -0.87% | 6.85 | 6.99 | 104966 | 7244.46 | 0.66% |
| 2025-01-14 | 6.75 | 6.93 | 0.20 | 2.97% | 6.71 | 6.94 | 121922 | 8370.60 | 0.77% |
| 2025-01-13 | 6.66 | 6.73 | 0.01 | 0.15% | 6.55 | 6.78 | 94255 | 6299.49 | 0.59% |
| 2025-01-10 | 6.93 | 6.72 | -0.20 | -2.89% | 6.72 | 6.95 | 102317 | 6992.14 | 0.64% |
| 2025-01-09 | 6.80 | 6.92 | 0.05 | 0.73% | 6.80 | 7.01 | 149904 | 10387.40 | 0.94% |
| 2025-01-08 | 6.84 | 6.87 | 0.04 | 0.59% | 6.66 | 6.90 | 147140 | 9995.29 | 0.93% |
| 2025-01-07 | 6.77 | 6.83 | 0.10 | 1.49% | 6.71 | 6.84 | 107294 | 7261.42 | 0.68% |
| 2025-01-06 | 6.75 | 6.73 | -0.05 | -0.74% | 6.65 | 6.82 | 133378 | 8981.49 | 0.84% |
| 2025-01-03 | 7.07 | 6.78 | -0.26 | -3.69% | 6.76 | 7.09 | 192537 | 13242.38 | 1.21% |
| 2025-01-02 | 7.30 | 7.04 | -0.27 | -3.69% | 6.97 | 7.35 | 225297 | 16125.49 | 1.42% |
| 2024-12-31 | 7.67 | 7.31 | -0.40 | -5.19% | 7.30 | 7.70 | 291039 | 21637.25 | 1.83% |
| 2024-12-30 | 7.68 | 7.71 | 0.04 | 0.52% | 7.51 | 7.79 | 168369 | 12947.76 | 1.06% |
深证大盘股票行情在线 K线走势图
