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 |
|---|
| 2025-08-01 | 8.28 | 8.10 | -0.04 | -0.49% | 8.02 | 8.30 | 431369 | 35134.58 | 2.72% |
| 2025-07-31 | 8.17 | 8.14 | -0.06 | -0.73% | 8.10 | 8.29 | 273952 | 22416.25 | 1.72% |
| 2025-07-30 | 8.32 | 8.20 | -0.13 | -1.56% | 8.13 | 8.40 | 425477 | 35152.40 | 2.68% |
| 2025-07-29 | 8.25 | 8.33 | 0.05 | 0.60% | 8.19 | 8.33 | 376312 | 31081.07 | 2.37% |
| 2025-07-28 | 8.23 | 8.28 | 0.08 | 0.98% | 8.16 | 8.32 | 515163 | 42507.35 | 3.24% |
| 2025-07-25 | 8.26 | 8.20 | 0.03 | 0.37% | 8.13 | 8.33 | 465103 | 38183.36 | 2.93% |
| 2025-07-24 | 7.83 | 8.17 | 0.35 | 4.48% | 7.81 | 8.38 | 810661 | 65830.66 | 5.10% |
| 2025-07-23 | 7.95 | 7.82 | -0.11 | -1.39% | 7.80 | 7.95 | 226053 | 17801.78 | 1.42% |
| 2025-07-22 | 7.90 | 7.93 | -0.01 | -0.13% | 7.88 | 8.00 | 301893 | 23968.21 | 1.90% |
| 2025-07-21 | 7.93 | 7.94 | 0.03 | 0.38% | 7.92 | 8.01 | 211931 | 16842.62 | 1.33% |
| 2025-07-18 | 7.82 | 7.91 | 0.11 | 1.41% | 7.81 | 8.04 | 315687 | 24981.58 | 1.99% |
| 2025-07-17 | 7.65 | 7.80 | 0.15 | 1.96% | 7.57 | 7.83 | 257657 | 19929.77 | 1.62% |
| 2025-07-16 | 7.61 | 7.65 | 0.04 | 0.53% | 7.55 | 7.71 | 210081 | 16068.83 | 1.32% |
| 2025-07-15 | 7.70 | 7.61 | -0.39 | -4.88% | 7.52 | 7.80 | 670439 | 51227.99 | 4.22% |
| 2025-07-14 | 8.04 | 8.00 | -0.05 | -0.62% | 7.97 | 8.07 | 223477 | 17912.71 | 1.41% |
| 2025-07-11 | 8.02 | 8.05 | 0.03 | 0.37% | 7.97 | 8.07 | 242877 | 19511.67 | 1.53% |
| 2025-07-10 | 7.99 | 8.02 | 0.02 | 0.25% | 7.90 | 8.03 | 260771 | 20766.76 | 1.64% |
| 2025-07-09 | 8.04 | 8.00 | -0.04 | -0.50% | 7.98 | 8.11 | 322207 | 25909.22 | 2.03% |
| 2025-07-08 | 8.03 | 8.04 | 0.01 | 0.12% | 7.99 | 8.07 | 219666 | 17646.48 | 1.38% |
| 2025-07-07 | 8.06 | 8.03 | -0.04 | -0.50% | 7.97 | 8.09 | 216165 | 17334.32 | 1.36% |
| 2025-07-04 | 8.13 | 8.07 | -0.09 | -1.10% | 8.02 | 8.15 | 328316 | 26529.83 | 2.07% |
| 2025-07-03 | 8.11 | 8.16 | 0.04 | 0.49% | 8.11 | 8.26 | 335247 | 27396.54 | 2.11% |
| 2025-07-02 | 8.33 | 8.12 | -0.24 | -2.87% | 8.08 | 8.33 | 556492 | 45472.24 | 3.50% |
| 2025-07-01 | 8.41 | 8.36 | -0.04 | -0.48% | 8.21 | 8.48 | 851690 | 71004.20 | 5.36% |
| 2025-06-30 | 8.20 | 8.40 | 0.26 | 3.19% | 8.16 | 8.46 | 906557 | 75727.79 | 5.71% |
| 2025-06-27 | 7.96 | 8.14 | 0.11 | 1.37% | 7.96 | 8.25 | 761992 | 62145.37 | 4.80% |
| 2025-06-26 | 8.09 | 8.03 | 0.09 | 1.13% | 8.01 | 8.32 | 1219979 | 99357.65 | 7.68% |
| 2025-06-25 | 7.78 | 7.94 | 0.14 | 1.79% | 7.77 | 8.03 | 922093 | 72911.29 | 5.81% |
| 2025-06-24 | 7.79 | 7.80 | -0.16 | -2.01% | 7.65 | 7.86 | 954583 | 74256.82 | 6.01% |
| 2025-06-23 | 7.30 | 7.96 | 0.72 | 9.94% | 7.21 | 7.96 | 1101675 | 86436.47 | 6.94% |
| 2025-06-20 | 7.28 | 7.24 | -0.07 | -0.96% | 7.23 | 7.32 | 113009 | 8222.02 | 0.71% |
| 2025-06-19 | 7.45 | 7.31 | -0.15 | -2.01% | 7.20 | 7.45 | 262059 | 19107.77 | 1.65% |
| 2025-06-18 | 7.42 | 7.46 | 0.02 | 0.27% | 7.40 | 7.50 | 215311 | 16051.12 | 1.36% |
| 2025-06-17 | 7.37 | 7.44 | 0.06 | 0.81% | 7.31 | 7.44 | 158995 | 11721.19 | 1.00% |
| 2025-06-16 | 7.40 | 7.38 | 0.00 | 0.00% | 7.31 | 7.43 | 163739 | 12052.28 | 1.03% |
| 2025-06-13 | 7.27 | 7.38 | 0.11 | 1.51% | 7.24 | 7.48 | 262144 | 19277.87 | 1.65% |
| 2025-06-12 | 7.31 | 7.27 | -0.06 | -0.82% | 7.24 | 7.32 | 99928 | 7272.62 | 0.63% |
| 2025-06-11 | 7.31 | 7.33 | 0.01 | 0.14% | 7.29 | 7.37 | 97023 | 7113.22 | 0.61% |
| 2025-06-10 | 7.47 | 7.32 | -0.16 | -2.14% | 7.25 | 7.48 | 216205 | 15887.06 | 1.36% |
| 2025-06-09 | 7.45 | 7.48 | 0.06 | 0.81% | 7.43 | 7.53 | 197659 | 14796.49 | 1.24% |
| 2025-06-06 | 7.42 | 7.42 | 0.00 | 0.00% | 7.40 | 7.49 | 141432 | 10510.75 | 0.89% |
| 2025-06-05 | 7.39 | 7.42 | 0.02 | 0.27% | 7.30 | 7.43 | 147547 | 10871.92 | 0.93% |
| 2025-06-04 | 7.39 | 7.40 | -0.01 | -0.13% | 7.38 | 7.51 | 165901 | 12322.75 | 1.04% |
| 2025-06-03 | 7.39 | 7.41 | 0.03 | 0.41% | 7.38 | 7.53 | 242577 | 18052.34 | 1.53% |
| 2025-05-30 | 7.39 | 7.38 | -0.03 | -0.40% | 7.34 | 7.41 | 120899 | 8912.60 | 0.76% |
| 2025-05-29 | 7.25 | 7.41 | 0.16 | 2.21% | 7.23 | 7.42 | 189233 | 13918.31 | 1.19% |
| 2025-05-28 | 7.28 | 7.25 | -0.08 | -1.09% | 7.24 | 7.37 | 106907 | 7797.97 | 0.67% |
| 2025-05-27 | 7.37 | 7.33 | 0.04 | 0.55% | 7.26 | 7.39 | 145110 | 10608.47 | 0.91% |
| 2025-05-26 | 7.16 | 7.29 | 0.14 | 1.96% | 7.12 | 7.32 | 155681 | 11289.01 | 0.98% |
| 2025-05-23 | 7.27 | 7.15 | -0.09 | -1.24% | 7.14 | 7.28 | 143752 | 10364.99 | 0.91% |
| 2025-05-22 | 7.30 | 7.24 | -0.05 | -0.69% | 7.21 | 7.38 | 156500 | 11418.58 | 0.99% |
| 2025-05-21 | 7.41 | 7.29 | -0.11 | -1.49% | 7.28 | 7.43 | 143420 | 10497.45 | 0.90% |
| 2025-05-20 | 7.42 | 7.40 | -0.06 | -0.80% | 7.36 | 7.54 | 204208 | 15169.35 | 1.29% |
| 2025-05-19 | 7.30 | 7.46 | 0.24 | 3.32% | 7.23 | 7.50 | 297141 | 21950.39 | 1.87% |
| 2025-05-16 | 7.25 | 7.22 | -0.04 | -0.55% | 7.22 | 7.39 | 143503 | 10454.51 | 0.90% |
| 2025-05-15 | 7.38 | 7.26 | -0.14 | -1.89% | 7.25 | 7.50 | 177414 | 13008.65 | 1.12% |
| 2025-05-14 | 7.47 | 7.40 | -0.10 | -1.33% | 7.36 | 7.54 | 218974 | 16242.38 | 1.38% |
| 2025-05-13 | 7.70 | 7.50 | -0.15 | -1.96% | 7.48 | 7.70 | 291638 | 22092.02 | 1.84% |
| 2025-05-12 | 7.41 | 7.65 | 0.25 | 3.38% | 7.36 | 7.80 | 526202 | 40336.88 | 3.31% |
| 2025-05-09 | 7.52 | 7.40 | -0.10 | -1.33% | 7.33 | 7.56 | 354193 | 26306.62 | 2.23% |
| 2025-05-08 | 7.38 | 7.50 | 0.25 | 3.45% | 7.20 | 7.50 | 418530 | 30872.07 | 2.64% |
| 2025-05-07 | 7.05 | 7.25 | 0.29 | 4.17% | 7.05 | 7.38 | 434367 | 31370.69 | 2.73% |
| 2025-05-06 | 6.88 | 6.96 | 0.14 | 2.05% | 6.86 | 6.97 | 140217 | 9705.26 | 0.88% |
| 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% |
深证大盘股票行情在线 K线走势图
