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
2026-05-08	24.83	27.59	2.51	10.01%	24.68	27.59	2462303	648444	15.49%
2026-05-07	25.18	25.08	0.13	0.52%	24.70	25.21	1073200	267585	6.75%
2026-05-06	24.58	24.95	0.37	1.51%	24.58	25.34	1050658	263301	6.61%
2026-04-30	24.36	24.58	0.52	2.16%	24.25	24.74	951695	233404	5.99%
2026-04-29	23.50	24.06	0.56	2.38%	23.44	24.24	986828	237165	6.21%
2026-04-28	25.06	23.50	-1.84	-7.26%	23.50	25.06	1534235	368939	9.65%
2026-04-27	26.00	25.34	-0.96	-3.65%	25.10	26.04	1247364	318491	7.85%
2026-04-24	26.12	26.30	0.08	0.31%	25.81	26.58	935349	245926	5.89%
2026-04-23	27.00	26.22	-0.98	-3.60%	26.20	27.14	1437731	381656	9.05%
2026-04-22	27.46	27.20	-0.81	-2.89%	26.86	27.64	1839934	499480	11.58%
2026-04-21	28.70	28.01	-0.74	-2.57%	27.52	29.07	2244553	632057	14.12%
2026-04-20	26.88	28.75	1.77	6.56%	26.70	29.50	3137167	883413	19.74%
2026-04-17	27.12	26.98	-0.42	-1.53%	26.85	27.90	2056840	560144	12.94%
2026-04-16	27.30	27.40	-0.27	-0.98%	26.75	27.79	1946031	528745	12.25%
2026-04-15	27.18	27.67	0.50	1.84%	26.97	28.57	2431763	676533	15.30%
2026-04-14	26.60	27.17	0.75	2.84%	26.12	27.34	1960793	524367	12.34%
2026-04-13	26.14	26.42	-0.07	-0.26%	26.14	26.80	866060	229675	5.45%
2026-04-10	27.10	26.49	-0.29	-1.08%	26.35	27.41	1260248	337660	7.93%
2026-04-09	27.18	26.78	-0.82	-2.97%	26.65	27.50	1336343	360363	8.41%
2026-04-08	26.61	27.60	1.67	6.44%	26.30	27.76	1754075	478944	11.04%
2026-04-07	25.77	25.93	0.15	0.58%	25.57	26.28	1026460	265974	6.46%
2026-04-03	27.19	25.78	-1.25	-4.62%	25.70	27.30	1326266	350784	8.35%
2026-04-02	27.79	27.03	-0.81	-2.91%	26.91	28.21	1237385	339967	7.79%
2026-04-01	28.46	27.84	-0.62	-2.18%	27.16	28.80	2003412	558685	12.61%
2026-03-31	28.67	28.46	-0.22	-0.77%	28.20	29.78	2504271	728670	15.76%
2026-03-30	27.10	28.68	1.32	4.82%	27.10	29.30	2357898	669209	14.84%
2026-03-27	27.02	27.36	-0.79	-2.81%	26.80	28.43	1774642	489423	11.17%
2026-03-26	27.52	28.15	1.08	3.99%	26.42	28.80	2614042	721063	16.45%
2026-03-25	26.70	27.07	0.14	0.52%	26.68	27.45	1785786	483835	11.24%
2026-03-24	26.88	26.93	0.64	2.43%	24.83	27.29	2256621	592649	14.20%
2026-03-23	27.00	26.29	-1.71	-6.11%	26.05	28.01	1639108	442502	10.31%
2026-03-20	30.58	28.00	-2.36	-7.77%	27.60	30.76	2065762	599646	13.00%
2026-03-19	30.51	30.36	-1.04	-3.31%	30.00	31.33	1632000	498837	10.27%
2026-03-18	30.24	31.40	0.91	2.98%	29.89	32.00	2208020	690417	13.89%
2026-03-17	31.88	30.49	-1.38	-4.33%	30.35	32.35	1699250	530978	10.69%
2026-03-16	30.70	31.87	0.84	2.71%	30.18	31.88	1865085	580577	11.74%
2026-03-13	30.80	31.03	-0.44	-1.40%	30.09	32.18	2213093	694450	13.93%
2026-03-12	33.00	31.47	-1.84	-5.52%	31.09	33.31	2570346	822947	16.17%
2026-03-11	34.00	33.31	-0.35	-1.04%	32.80	34.00	2970300	991540	18.69%
2026-03-10	32.51	33.66	1.56	4.86%	32.12	34.30	3649888	1220220	22.97%
2026-03-09	31.30	32.10	-0.56	-1.71%	31.30	33.32	3117487	1016065	19.62%
2026-03-06	31.20	32.66	1.05	3.32%	31.20	33.99	4139233	1358453	26.05%
2026-03-05	29.99	31.61	2.26	7.70%	29.00	32.29	3116130	951746	19.61%
2026-03-04	28.51	29.35	0.33	1.14%	27.90	30.10	1626862	479924	10.24%
2026-03-03	31.50	29.02	-2.97	-9.28%	29.00	31.73	2421616	730135	15.24%
2026-03-02	30.68	31.99	1.24	4.03%	30.22	32.55	3019671	954796	19.00%
2026-02-27	30.72	30.75	0.01	0.03%	30.47	31.96	2898876	902657	18.24%
2026-02-26	30.04	30.74	0.40	1.32%	29.13	31.55	3654907	1117435	23.00%
2026-02-25	27.76	30.34	2.76	10.01%	27.34	30.34	2703709	784303	17.01%
2026-02-24	27.75	27.58	-0.52	-1.85%	27.38	28.45	1566952	438010	9.86%
2026-02-13	28.14	28.10	-0.32	-1.13%	28.00	29.20	1847878	529720	11.63%
2026-02-12	27.19	28.42	0.42	1.50%	26.86	28.45	2350958	648949	14.79%
2026-02-11	28.50	28.00	-0.50	-1.75%	28.00	29.35	2408174	687510	15.15%
2026-02-10	30.01	28.50	-1.84	-6.06%	28.02	30.20	2776852	801888	17.47%
2026-02-09	30.84	30.34	-0.01	-0.03%	29.80	31.28	2796384	853441	17.60%
2026-02-06	31.50	30.35	-1.65	-5.16%	30.27	32.58	3226920	1008714	20.31%
2026-02-05	31.02	32.00	-0.50	-1.54%	30.63	33.77	4006807	1292982	25.21%
2026-02-04	33.47	32.50	0.12	0.37%	32.46	34.64	4956775	1663913	31.19%
2026-02-03	29.53	32.38	2.94	9.99%	28.75	32.38	4468440	1387222	28.12%
2026-02-02	28.10	29.44	0.96	3.37%	27.18	29.69	3370070	963604	21.21%
2026-01-30	26.90	28.48	1.30	4.78%	26.80	29.80	3435007	986673	21.62%
2026-01-29	26.50	27.18	0.60	2.26%	26.50	27.60	1861151	505643	11.71%
2026-01-28	27.73	26.58	-1.15	-4.15%	26.31	27.74	1825744	488810	11.49%