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(%) |
| 2019-09-20 | 11.92 | 11.96 | 11.50 | 11.78 | -0.14 | -1.17 | 362,011 | 42,399 | 3.86 | 3.14 |
| 2019-09-19 | 11.77 | 12.00 | 11.60 | 11.92 | 0.25 | 2.14 | 388,851 | 46,067 | 3.43 | 3.37 |
| 2019-09-18 | 11.85 | 11.88 | 11.52 | 11.67 | -0.12 | -1.02 | 321,353 | 37,610 | 3.05 | 2.79 |
| 2019-09-17 | 12.19 | 12.31 | 11.60 | 11.79 | -0.41 | -3.36 | 498,546 | 59,481 | 5.82 | 4.32 |
| 2019-09-16 | 12.39 | 12.45 | 12.12 | 12.20 | -0.13 | -1.05 | 334,236 | 40,883 | 2.68 | 2.90 |
| 2019-09-12 | 12.27 | 12.35 | 12.02 | 12.33 | 0.08 | 0.65 | 385,204 | 46,952 | 2.69 | 3.34 |
| 2019-09-11 | 12.21 | 12.53 | 12.08 | 12.25 | -0.08 | -0.65 | 465,459 | 57,200 | 3.65 | 4.04 |
| 2019-09-10 | 12.65 | 13.10 | 12.25 | 12.33 | -0.35 | -2.76 | 720,080 | 90,551 | 6.70 | 6.25 |
| 2019-09-09 | 12.57 | 12.71 | 12.34 | 12.68 | 0.10 | 0.79 | 671,132 | 83,939 | 2.94 | 5.82 |
| 2019-09-06 | 12.11 | 12.87 | 11.95 | 12.58 | 0.55 | 4.57 | 948,676 | 117,531 | 7.65 | 8.23 |
| 2019-09-05 | 12.07 | 12.53 | 12.03 | 12.03 | -0.02 | -0.17 | 834,044 | 102,141 | 4.15 | 7.23 |
| 2019-09-04 | 12.14 | 12.30 | 11.92 | 12.05 | -0.28 | -2.27 | 732,386 | 88,360 | 3.08 | 6.35 |
| 2019-09-03 | 12.13 | 12.69 | 11.82 | 12.33 | 0.33 | 2.75 | 1,337,716 | 162,453 | 7.25 | 11.60 |
| 2019-09-02 | 11.50 | 12.00 | 11.20 | 12.00 | 1.09 | 9.99 | 917,557 | 107,800 | 7.33 | 7.96 |
| 2019-08-30 | 10.10 | 10.91 | 10.01 | 10.91 | 0.99 | 9.98 | 581,086 | 61,547 | 9.07 | 5.04 |
| 2019-08-29 | 9.89 | 10.01 | 9.80 | 9.92 | 0.04 | 0.40 | 187,221 | 18,551 | 2.13 | 1.62 |
| 2019-08-28 | 9.90 | 10.14 | 9.75 | 9.88 | -0.06 | -0.60 | 177,281 | 17,655 | 3.92 | 1.54 |
| 2019-08-27 | 9.99 | 10.04 | 9.82 | 9.94 | 0.08 | 0.81 | 135,506 | 13,464 | 2.23 | 1.18 |
| 2019-08-26 | 9.67 | 9.87 | 9.58 | 9.86 | 0.00 | 0.00 | 77,710 | 7,587 | 2.94 | 0.67 |
| 2019-08-23 | 9.94 | 9.99 | 9.75 | 9.86 | -0.13 | -1.30 | 105,283 | 10,380 | 2.40 | 0.91 |
| 2019-08-22 | 9.73 | 10.05 | 9.72 | 9.99 | 0.22 | 2.25 | 144,974 | 14,359 | 3.38 | 1.26 |
| 2019-08-21 | 9.64 | 9.81 | 9.61 | 9.77 | 0.11 | 1.14 | 90,378 | 8,809 | 2.07 | 0.78 |
| 2019-08-20 | 9.70 | 9.83 | 9.63 | 9.66 | -0.04 | -0.41 | 101,156 | 9,825 | 2.06 | 0.88 |
| 2019-08-19 | 9.43 | 9.70 | 9.42 | 9.70 | 0.33 | 3.52 | 112,324 | 10,786 | 2.99 | 0.97 |
| 2019-08-16 | 9.36 | 9.46 | 9.34 | 9.37 | -0.01 | -0.11 | 57,654 | 5,418 | 1.28 | 0.50 |
| 2019-08-15 | 9.18 | 9.38 | 9.13 | 9.38 | 0.00 | 0.00 | 54,108 | 5,018 | 2.67 | 0.47 |
| 2019-08-14 | 9.45 | 9.48 | 9.33 | 9.38 | 0.03 | 0.32 | 49,532 | 4,661 | 1.60 | 0.43 |
| 2019-08-13 | 9.33 | 9.51 | 9.30 | 9.35 | -0.04 | -0.43 | 52,152 | 4,890 | 2.24 | 0.45 |
| 2019-08-12 | 9.31 | 9.41 | 9.24 | 9.39 | 0.07 | 0.75 | 56,468 | 5,268 | 1.82 | 0.49 |
| 2019-08-09 | 9.49 | 9.52 | 9.30 | 9.32 | -0.16 | -1.69 | 74,012 | 6,947 | 2.32 | 0.64 |
| 2019-08-08 | 9.40 | 9.56 | 9.36 | 9.48 | 0.03 | 0.32 | 77,097 | 7,301 | 2.12 | 0.67 |
| 2019-08-07 | 9.55 | 9.76 | 9.35 | 9.45 | -0.11 | -1.15 | 113,698 | 10,784 | 4.29 | 0.99 |
| 2019-08-06 | 9.40 | 9.74 | 9.30 | 9.56 | -0.07 | -0.73 | 124,934 | 11,961 | 4.57 | 1.08 |
| 2019-08-05 | 9.59 | 9.84 | 9.59 | 9.63 | -0.07 | -0.72 | 126,169 | 12,254 | 2.58 | 1.09 |
| 2019-08-02 | 9.30 | 9.80 | 9.18 | 9.70 | -0.10 | -1.02 | 221,789 | 21,084 | 6.33 | 1.92 |
| 2019-08-01 | 10.17 | 10.17 | 9.73 | 9.80 | -0.40 | -3.92 | 226,133 | 22,258 | 4.31 | 1.96 |
| 2019-07-31 | 10.06 | 10.21 | 10.01 | 10.20 | 0.12 | 1.19 | 129,678 | 13,159 | 1.98 | 1.12 |
| 2019-07-30 | 10.10 | 10.23 | 10.04 | 10.08 | -0.07 | -0.69 | 126,765 | 12,833 | 1.87 | 1.10 |
| 2019-07-29 | 10.05 | 10.23 | 10.02 | 10.15 | 0.02 | 0.20 | 173,323 | 17,547 | 2.07 | 1.50 |
| 2019-07-26 | 10.05 | 10.18 | 9.99 | 10.13 | 0.08 | 0.80 | 202,292 | 20,426 | 1.89 | 1.75 |
| 2019-07-25 | 10.08 | 10.16 | 9.99 | 10.05 | -0.03 | -0.30 | 151,061 | 15,212 | 1.69 | 1.31 |
| 2019-07-24 | 9.98 | 10.18 | 9.97 | 10.08 | 0.18 | 1.82 | 184,903 | 18,630 | 2.12 | 1.60 |
| 2019-07-23 | 9.43 | 9.96 | 9.42 | 9.90 | 0.49 | 5.21 | 189,947 | 18,629 | 5.74 | 1.65 |
| 2019-07-22 | 9.52 | 9.59 | 9.25 | 9.41 | -0.16 | -1.67 | 86,600 | 8,195 | 3.55 | 0.75 |
| 2019-07-19 | 9.57 | 9.69 | 9.46 | 9.57 | 0.01 | 0.10 | 89,181 | 8,534 | 2.41 | 0.77 |
| 2019-07-18 | 9.56 | 9.66 | 9.40 | 9.56 | -0.07 | -0.73 | 65,354 | 6,243 | 2.70 | 0.57 |
| 2019-07-17 | 9.53 | 9.73 | 9.50 | 9.63 | 0.07 | 0.73 | 97,476 | 9,409 | 2.41 | 0.85 |
| 2019-07-16 | 9.47 | 9.60 | 9.38 | 9.56 | 0.14 | 1.49 | 90,789 | 8,650 | 2.34 | 0.79 |
| 2019-07-15 | 9.18 | 9.46 | 9.10 | 9.42 | 0.25 | 2.73 | 111,059 | 10,364 | 3.93 | 0.96 |
| 2019-07-12 | 9.22 | 9.26 | 9.11 | 9.17 | -0.06 | -0.65 | 53,723 | 4,933 | 1.63 | 0.47 |
| 2019-07-11 | 9.23 | 9.34 | 9.15 | 9.23 | 0.01 | 0.11 | 88,920 | 8,213 | 2.06 | 0.77 |
| 2019-07-10 | 9.36 | 9.55 | 9.20 | 9.22 | -0.13 | -1.39 | 82,031 | 7,650 | 3.74 | 0.71 |
| 2019-07-09 | 9.20 | 9.41 | 9.15 | 9.35 | 0.11 | 1.19 | 69,103 | 6,416 | 2.81 | 0.60 |
| 2019-07-08 | 9.68 | 9.68 | 9.21 | 9.24 | -0.38 | -3.95 | 111,497 | 10,445 | 4.89 | 0.97 |
| 2019-07-05 | 9.36 | 9.75 | 9.32 | 9.62 | 0.26 | 2.78 | 178,689 | 17,087 | 4.59 | 1.55 |
| 2019-07-04 | 9.19 | 9.55 | 9.14 | 9.36 | 0.13 | 1.41 | 219,073 | 20,556 | 4.44 | 1.90 |
| 2019-07-03 | 9.29 | 9.34 | 9.10 | 9.23 | -0.58 | -5.91 | 274,395 | 25,249 | 2.45 | 2.38 |
| 2019-07-02 | 9.97 | 10.06 | 9.75 | 9.81 | -0.05 | -0.51 | 111,690 | 11,059 | 3.14 | 0.97 |
| 2019-07-01 | 9.72 | 9.88 | 9.69 | 9.86 | 0.30 | 3.14 | 97,631 | 9,562 | 1.99 | 0.85 |
