航天发展 (000547) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	14.51	13.86	-0.47	-3.28%	13.69	14.52	782134	108936	4.92%
2026-08-19	16.02	14.33	-1.59	-9.99%	14.33	16.19	1533081	226132	9.65%
2026-08-18	16.11	15.92	-0.11	-0.69%	15.67	16.13	391652	62104	2.46%
2026-08-17	15.96	16.03	0.37	2.36%	15.65	16.04	404001	64088	2.54%
2026-08-14	15.79	15.66	-0.12	-0.76%	15.33	15.96	419936	65403	2.64%
2026-08-13	16.11	15.78	-0.23	-1.44%	15.78	16.33	489401	78257	3.08%
2026-08-12	15.65	16.01	0.33	2.10%	15.60	16.06	517894	82327	3.26%
2026-08-11	15.50	15.68	-0.71	-4.33%	15.01	15.89	909138	141764	5.72%
2026-08-10	16.08	16.39	0.41	2.57%	15.60	16.46	831775	133781	5.23%
2026-08-07	15.75	15.98	0.32	2.04%	15.44	16.03	721758	113745	4.54%
2026-08-06	15.25	15.66	0.27	1.75%	15.20	15.77	788862	122955	4.96%
2026-08-05	15.07	15.39	0.33	2.19%	15.05	15.44	662995	101537	4.17%
2026-08-04	14.71	15.06	0.49	3.36%	14.56	15.14	711803	106114	4.48%
2026-08-03	14.17	14.57	0.40	2.82%	14.10	14.70	623001	90136	3.92%
2026-07-31	13.97	14.17	0.42	3.05%	13.96	14.35	697762	99256	4.39%
2026-07-30	14.10	13.75	-0.43	-3.03%	13.65	14.23	504669	70215	3.18%
2026-07-29	14.17	14.18	0.01	0.07%	13.76	14.27	543660	76406	3.42%
2026-07-28	14.05	14.17	-0.06	-0.42%	14.05	14.49	553857	78965	3.49%
2026-07-27	13.83	14.23	0.40	2.89%	13.54	14.25	658147	92554	4.14%
2026-07-24	14.24	13.83	-0.48	-3.35%	13.80	14.57	970937	137758	6.11%
2026-07-23	13.82	14.31	0.36	2.58%	13.68	14.60	1152658	164913	7.25%
2026-07-22	13.50	13.95	0.33	2.42%	13.41	14.74	1277449	180451	8.04%
2026-07-21	13.30	13.62	0.47	3.57%	12.23	13.64	925932	120893	5.83%
2026-07-20	13.85	13.15	-0.46	-3.38%	12.87	13.89	781723	104590	4.92%
2026-07-17	14.47	13.61	-0.93	-6.40%	13.40	14.50	780154	108401	4.91%
2026-07-16	14.63	14.54	-0.25	-1.69%	14.41	14.91	600244	87963	3.78%
2026-07-15	15.15	14.79	-0.35	-2.31%	14.71	15.22	979693	146499	6.16%
2026-07-14	15.55	15.14	-1.21	-7.40%	14.72	15.55	1424147	212165	8.96%
2026-07-13	17.98	16.35	-1.82	-10.02%	16.35	17.98	1637748	271910	10.31%
2026-07-10	16.45	18.17	1.65	9.99%	16.23	18.17	1333124	234322	8.39%
2026-07-09	16.04	16.52	0.48	2.99%	15.55	16.57	798942	128358	5.03%
2026-07-08	16.68	16.04	-0.62	-3.72%	16.02	16.94	751067	122815	4.73%
2026-07-07	17.49	16.66	-1.04	-5.88%	16.57	17.93	1005697	171720	6.33%
2026-07-06	19.33	17.70	-1.69	-8.72%	17.70	19.74	1720297	317897	10.83%
2026-07-03	18.80	19.39	0.83	4.47%	18.72	20.42	2074648	408553	13.06%
2026-07-02	19.06	18.56	-0.78	-4.03%	18.50	19.70	930789	177542	5.86%
2026-07-01	19.06	19.34	0.19	0.99%	19.00	19.68	966317	187744	6.08%
2026-06-30	18.45	19.15	0.85	4.64%	18.25	19.25	1097869	207891	6.91%
2026-06-29	18.72	18.30	-0.56	-2.97%	18.15	18.85	960165	176689	6.04%
2026-06-26	18.42	18.86	0.34	1.84%	17.75	19.33	1510892	283026	9.51%
2026-06-25	18.91	18.52	-0.57	-2.99%	18.41	19.35	774504	144973	4.87%
2026-06-24	18.77	19.09	0.23	1.22%	18.18	19.27	812979	152846	5.12%
2026-06-23	19.73	18.86	-0.80	-4.07%	18.78	19.80	742457	143000	4.67%
2026-06-22	19.61	19.66	-0.06	-0.30%	18.82	19.85	1046547	201655	6.59%
2026-06-18	19.90	19.72	-0.33	-1.65%	19.42	20.15	951507	188328	5.99%
2026-06-17	19.96	20.05	0.09	0.45%	19.90	20.80	1222520	248025	7.69%
2026-06-16	20.20	19.96	0.04	0.20%	19.80	20.50	1220450	245408	7.68%
2026-06-15	19.99	19.92	-0.73	-3.54%	19.30	19.99	1603860	315731	10.09%
2026-06-12	19.03	20.65	1.88	10.02%	18.99	20.65	922722	187998	5.81%
2026-06-11	18.62	18.77	-0.10	-0.53%	18.44	18.93	688078	128305	4.33%
2026-06-10	19.34	18.87	-0.62	-3.18%	18.62	19.73	875955	166138	5.51%
2026-06-09	20.11	19.49	-0.58	-2.89%	19.08	20.19	1038809	201377	6.54%
2026-06-08	19.86	20.07	-0.40	-1.95%	19.80	21.49	1440614	296817	9.07%
2026-06-05	20.02	20.47	0.57	2.86%	19.65	20.87	1401280	286633	8.82%
2026-06-04	19.95	19.90	-0.25	-1.24%	19.72	20.23	541250	107906	3.41%
2026-06-03	20.00	20.15	0.12	0.60%	19.86	20.96	974197	197993	6.13%
2026-06-02	20.43	20.03	-0.07	-0.35%	18.99	20.43	977828	192318	6.15%
2026-06-01	20.12	20.10	-0.20	-0.99%	20.06	20.61	640755	130346	4.03%
2026-05-29	21.67	20.30	-1.49	-6.84%	20.09	21.77	1083447	224362	6.82%
2026-05-28	21.21	21.79	0.59	2.78%	21.05	21.88	890718	192500	5.61%
2026-05-27	22.29	21.20	-1.06	-4.76%	21.04	22.49	1022686	220790	6.44%
2026-05-26	23.14	22.26	-1.19	-5.07%	21.77	23.20	1139712	252876	7.17%
2026-05-25	23.96	23.45	-0.25	-1.05%	23.19	24.12	771259	181663	4.85%
2026-05-22	23.50	23.70	0.29	1.24%	22.95	23.80	735576	172197	4.63%
2026-05-21	24.40	23.41	-0.79	-3.26%	23.36	24.76	1044828	252052	6.57%
2026-05-20	24.65	24.20	-0.68	-2.73%	24.05	24.72	842015	203944	5.30%
2026-05-19	25.31	24.88	-0.52	-2.05%	24.51	25.39	944762	234436	5.95%
2026-05-18	25.30	25.40	0.10	0.40%	25.17	26.11	957176	245281	6.02%
2026-05-15	25.94	25.30	-0.73	-2.80%	25.17	26.35	1179794	301344	7.42%
2026-05-14	27.83	26.03	-1.93	-6.90%	26.01	28.08	1669145	447694	10.50%
2026-05-13	27.37	27.96	0.30	1.08%	27.32	28.20	1773732	493211	11.16%