航天发展(000547) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-04 | 19.58 | 20.03 | 19.24 | 19.31 | -0.47 | -2.38 | 365,512 | 71,518 | 3.99 | 3.03 |
| 2021-03-03 | 19.52 | 19.80 | 19.05 | 19.78 | -0.06 | -0.30 | 393,264 | 76,500 | 3.78 | 3.26 |
| 2021-03-02 | 20.30 | 20.36 | 19.50 | 19.84 | -0.45 | -2.22 | 393,162 | 77,911 | 4.24 | 3.26 |
| 2021-03-01 | 20.03 | 20.31 | 19.80 | 20.29 | 0.30 | 1.50 | 286,284 | 57,522 | 2.55 | 2.37 |
| 2021-02-26 | 20.07 | 20.47 | 19.88 | 19.99 | -0.70 | -3.38 | 353,173 | 71,030 | 2.85 | 2.93 |
| 2021-02-25 | 20.87 | 21.30 | 20.04 | 20.69 | -0.18 | -0.86 | 501,110 | 103,654 | 6.04 | 4.15 |
| 2021-02-24 | 21.41 | 21.80 | 20.67 | 20.87 | -0.54 | -2.52 | 636,503 | 133,674 | 5.28 | 5.28 |
| 2021-02-23 | 20.12 | 21.58 | 19.71 | 21.41 | 1.10 | 5.42 | 806,104 | 168,604 | 9.21 | 6.68 |
| 2021-02-22 | 20.60 | 21.67 | 20.18 | 20.31 | -0.03 | -0.15 | 748,887 | 155,547 | 7.33 | 6.21 |
| 2021-02-19 | 20.01 | 20.48 | 19.61 | 20.34 | 0.43 | 2.16 | 434,050 | 87,147 | 4.37 | 3.60 |
| 2021-02-18 | 20.23 | 20.70 | 19.79 | 19.91 | -0.19 | -0.95 | 488,597 | 98,415 | 4.53 | 4.05 |
| 2021-02-10 | 20.64 | 20.65 | 18.90 | 20.10 | -0.70 | -3.37 | 898,573 | 175,832 | 8.41 | 7.45 |
| 2021-02-09 | 20.50 | 21.36 | 20.11 | 20.80 | 0.52 | 2.56 | 604,166 | 124,957 | 6.16 | 5.01 |
| 2021-02-08 | 20.22 | 20.83 | 19.99 | 20.28 | 0.07 | 0.35 | 326,818 | 66,598 | 4.16 | 2.71 |
| 2021-02-05 | 20.71 | 20.81 | 20.03 | 20.21 | -0.28 | -1.37 | 323,841 | 65,774 | 3.81 | 2.68 |
| 2021-02-04 | 21.01 | 21.32 | 20.10 | 20.49 | -0.31 | -1.49 | 410,294 | 84,511 | 5.87 | 3.40 |
| 2021-02-03 | 22.11 | 22.57 | 20.60 | 20.80 | -1.28 | -5.80 | 638,256 | 135,693 | 8.92 | 5.29 |
| 2021-02-02 | 22.00 | 22.37 | 21.11 | 22.08 | -0.28 | -1.25 | 606,274 | 132,846 | 5.64 | 5.03 |
| 2021-02-01 | 24.76 | 24.90 | 22.36 | 22.36 | -2.48 | -9.98 | 697,781 | 161,735 | 10.23 | 5.78 |
| 2021-01-29 | 25.33 | 25.81 | 24.09 | 24.84 | -0.67 | -2.63 | 410,667 | 101,319 | 6.74 | 3.40 |
| 2021-01-28 | 25.38 | 26.22 | 25.19 | 25.51 | -0.34 | -1.32 | 259,392 | 66,561 | 3.98 | 2.15 |
| 2021-01-27 | 24.81 | 26.39 | 24.81 | 25.85 | 0.96 | 3.86 | 435,945 | 111,734 | 6.35 | 3.61 |
| 2021-01-26 | 25.45 | 25.45 | 24.00 | 24.89 | -1.01 | -3.90 | 539,956 | 132,426 | 5.60 | 4.48 |
| 2021-01-25 | 26.00 | 27.28 | 25.72 | 25.90 | 0.10 | 0.39 | 539,606 | 142,969 | 6.05 | 4.47 |
| 2021-01-22 | 25.79 | 26.07 | 25.35 | 25.80 | -0.10 | -0.39 | 246,704 | 63,251 | 2.78 | 2.04 |
| 2021-01-21 | 25.60 | 26.35 | 25.25 | 25.90 | 0.24 | 0.94 | 325,393 | 84,471 | 4.29 | 2.70 |
| 2021-01-20 | 25.20 | 26.10 | 25.12 | 25.66 | 0.45 | 1.79 | 323,608 | 82,846 | 3.89 | 2.68 |
| 2021-01-19 | 26.18 | 26.35 | 24.95 | 25.21 | -1.10 | -4.18 | 369,078 | 94,312 | 5.32 | 3.06 |
| 2021-01-18 | 26.00 | 26.83 | 25.69 | 26.31 | 0.65 | 2.53 | 381,270 | 100,361 | 4.44 | 3.16 |
| 2021-01-15 | 26.24 | 26.67 | 25.07 | 25.66 | -0.52 | -1.99 | 505,014 | 130,643 | 6.11 | 4.19 |
| 2021-01-14 | 28.00 | 28.08 | 26.04 | 26.18 | -1.77 | -6.33 | 606,294 | 162,838 | 7.30 | 5.03 |
| 2021-01-13 | 29.00 | 29.08 | 27.31 | 27.95 | -0.67 | -2.34 | 593,306 | 165,572 | 6.18 | 4.92 |
| 2021-01-12 | 28.36 | 29.54 | 28.00 | 28.62 | 0.06 | 0.21 | 699,640 | 201,165 | 5.39 | 5.80 |
| 2021-01-11 | 30.39 | 30.60 | 28.40 | 28.56 | -1.59 | -5.27 | 594,826 | 174,501 | 7.30 | 4.93 |
| 2021-01-08 | 30.70 | 30.95 | 28.80 | 30.15 | -0.80 | -2.58 | 523,553 | 155,547 | 6.95 | 4.34 |
| 2021-01-07 | 30.20 | 31.31 | 29.79 | 30.95 | 0.17 | 0.55 | 510,853 | 155,926 | 4.94 | 4.23 |
| 2021-01-06 | 30.19 | 31.86 | 29.98 | 30.78 | 0.14 | 0.46 | 476,158 | 147,190 | 6.14 | 3.95 |
| 2021-01-05 | 29.58 | 31.26 | 29.05 | 30.64 | 0.76 | 2.54 | 598,265 | 181,144 | 7.40 | 4.96 |
| 2021-01-04 | 28.10 | 30.15 | 27.88 | 29.88 | 2.38 | 8.65 | 623,400 | 180,774 | 8.25 | 5.17 |
