航天发展(000547)股票行情 航天发展股票行情 000547股票行情_爱股网
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 |
|---|
| 2025-10-24 | 8.10 | 7.98 | 0.17 | 2.18% | 7.95 | 8.30 | 615299 | 50046.11 | 3.87% |
| 2025-10-23 | 7.80 | 7.81 | -0.01 | -0.13% | 7.67 | 7.82 | 170156 | 13171.32 | 1.07% |
| 2025-10-22 | 7.64 | 7.82 | 0.18 | 2.36% | 7.58 | 7.86 | 322717 | 25031.90 | 2.03% |
| 2025-10-21 | 7.58 | 7.64 | 0.06 | 0.79% | 7.56 | 7.67 | 121825 | 9298.32 | 0.77% |
| 2025-10-20 | 7.55 | 7.58 | 0.10 | 1.34% | 7.51 | 7.61 | 122212 | 9240.94 | 0.77% |
| 2025-10-17 | 7.62 | 7.48 | -0.15 | -1.97% | 7.47 | 7.72 | 162246 | 12271.49 | 1.02% |
| 2025-10-16 | 7.74 | 7.63 | -0.12 | -1.55% | 7.61 | 7.76 | 151268 | 11598.51 | 0.95% |
| 2025-10-15 | 7.77 | 7.75 | -0.03 | -0.39% | 7.67 | 7.78 | 158197 | 12222.33 | 1.00% |
| 2025-10-14 | 7.82 | 7.78 | -0.02 | -0.26% | 7.73 | 7.90 | 203765 | 15907.71 | 1.28% |
| 2025-10-13 | 7.60 | 7.80 | 0.05 | 0.65% | 7.47 | 7.80 | 208010 | 16032.57 | 1.31% |
| 2025-10-10 | 7.79 | 7.75 | -0.05 | -0.64% | 7.73 | 7.82 | 163527 | 12706.80 | 1.03% |
| 2025-10-09 | 7.75 | 7.80 | 0.06 | 0.78% | 7.68 | 7.80 | 196794 | 15276.99 | 1.24% |
| 2025-09-30 | 7.57 | 7.74 | 0.16 | 2.11% | 7.57 | 7.76 | 204916 | 15762.39 | 1.29% |
| 2025-09-29 | 7.55 | 7.58 | 0.00 | 0.00% | 7.37 | 7.60 | 178125 | 13352.84 | 1.12% |
| 2025-09-26 | 7.56 | 7.58 | 0.00 | 0.00% | 7.52 | 7.69 | 161425 | 12285.94 | 1.02% |
| 2025-09-25 | 7.64 | 7.58 | -0.07 | -0.92% | 7.57 | 7.65 | 118552 | 9019.66 | 0.75% |
| 2025-09-24 | 7.52 | 7.65 | 0.11 | 1.46% | 7.46 | 7.65 | 163206 | 12373.85 | 1.03% |
| 2025-09-23 | 7.68 | 7.54 | -0.14 | -1.82% | 7.41 | 7.68 | 239348 | 17942.14 | 1.51% |
| 2025-09-22 | 7.75 | 7.68 | -0.07 | -0.90% | 7.61 | 7.76 | 168325 | 12889.33 | 1.06% |
| 2025-09-19 | 7.73 | 7.75 | 0.02 | 0.26% | 7.70 | 7.86 | 207958 | 16169.88 | 1.31% |
| 2025-09-18 | 7.86 | 7.73 | -0.12 | -1.53% | 7.68 | 7.88 | 248604 | 19416.33 | 1.57% |
| 2025-09-17 | 7.89 | 7.85 | -0.02 | -0.25% | 7.82 | 7.90 | 134622 | 10572.09 | 0.85% |
| 2025-09-16 | 7.79 | 7.87 | 0.09 | 1.16% | 7.72 | 7.87 | 184715 | 14424.26 | 1.16% |
| 2025-09-15 | 7.89 | 7.78 | -0.10 | -1.27% | 7.77 | 7.90 | 232747 | 18154.43 | 1.47% |
| 2025-09-12 | 7.92 | 7.88 | -0.05 | -0.63% | 7.88 | 7.96 | 238163 | 18868.97 | 1.50% |
| 2025-09-11 | 7.86 | 7.93 | 0.06 | 0.76% | 7.81 | 7.94 | 191648 | 15128.88 | 1.21% |
| 2025-09-10 | 7.87 | 7.87 | 0.00 | 0.00% | 7.85 | 7.95 | 145772 | 11499.18 | 0.92% |
| 2025-09-09 | 8.02 | 7.87 | -0.16 | -1.99% | 7.86 | 8.02 | 207756 | 16460.38 | 1.31% |
| 2025-09-08 | 7.98 | 8.03 | 0.07 | 0.88% | 7.87 | 8.04 | 248312 | 19758.04 | 1.56% |
| 2025-09-05 | 7.90 | 7.96 | 0.08 | 1.02% | 7.83 | 7.96 | 192183 | 15188.89 | 1.21% |
| 2025-09-04 | 7.92 | 7.88 | -0.07 | -0.88% | 7.76 | 8.03 | 309220 | 24433.75 | 1.95% |
| 2025-09-03 | 8.46 | 7.95 | -0.50 | -5.92% | 7.92 | 8.49 | 500937 | 40830.14 | 3.15% |
| 2025-09-02 | 8.67 | 8.45 | -0.21 | -2.42% | 8.32 | 8.68 | 376203 | 31756.86 | 2.37% |
| 2025-09-01 | 8.76 | 8.66 | -0.12 | -1.37% | 8.61 | 8.77 | 311095 | 26932.12 | 1.96% |
| 2025-08-29 | 8.76 | 8.78 | 0.02 | 0.23% | 8.65 | 8.85 | 418021 | 36466.71 | 2.63% |
| 2025-08-28 | 8.57 | 8.76 | 0.23 | 2.70% | 8.41 | 8.79 | 524903 | 45360.66 | 3.30% |
| 2025-08-27 | 8.87 | 8.53 | -0.34 | -3.83% | 8.53 | 8.87 | 539790 | 47148.18 | 3.40% |
| 2025-08-26 | 9.01 | 8.87 | -0.14 | -1.55% | 8.83 | 9.03 | 562087 | 50071.00 | 3.54% |
| 2025-08-25 | 8.71 | 9.01 | 0.31 | 3.56% | 8.62 | 9.08 | 1019318 | 89912.55 | 6.42% |
| 2025-08-22 | 8.62 | 8.70 | 0.08 | 0.93% | 8.52 | 8.70 | 427991 | 36806.41 | 2.69% |
| 2025-08-21 | 8.65 | 8.62 | -0.02 | -0.23% | 8.57 | 8.70 | 351197 | 30296.35 | 2.21% |
| 2025-08-20 | 8.60 | 8.64 | 0.04 | 0.47% | 8.52 | 8.67 | 453239 | 39024.24 | 2.85% |
| 2025-08-19 | 8.67 | 8.60 | -0.06 | -0.69% | 8.55 | 8.68 | 457680 | 39362.04 | 2.88% |
| 2025-08-18 | 8.71 | 8.66 | -0.03 | -0.35% | 8.60 | 8.75 | 669454 | 58068.49 | 4.21% |
| 2025-08-15 | 8.71 | 8.69 | -0.05 | -0.57% | 8.62 | 8.79 | 633283 | 55016.18 | 3.99% |
| 2025-08-14 | 9.23 | 8.74 | -0.49 | -5.31% | 8.73 | 9.24 | 1075898 | 95839.28 | 6.77% |
| 2025-08-13 | 8.99 | 9.23 | 0.13 | 1.43% | 8.98 | 9.41 | 1319841 | 121918.92 | 8.31% |
| 2025-08-12 | 8.88 | 9.10 | 0.34 | 3.88% | 8.77 | 9.63 | 1558707 | 144455.69 | 9.81% |
| 2025-08-11 | 8.54 | 8.76 | 0.18 | 2.10% | 8.54 | 8.85 | 668008 | 58502.11 | 4.21% |
| 2025-08-08 | 8.47 | 8.58 | 0.07 | 0.82% | 8.46 | 8.69 | 604046 | 51977.04 | 3.80% |
| 2025-08-07 | 8.53 | 8.51 | -0.02 | -0.23% | 8.42 | 8.56 | 522057 | 44254.27 | 3.29% |
| 2025-08-06 | 8.34 | 8.53 | 0.17 | 2.03% | 8.32 | 8.61 | 662881 | 56435.00 | 4.17% |
| 2025-08-05 | 8.29 | 8.36 | 0.06 | 0.72% | 8.26 | 8.49 | 527567 | 44221.78 | 3.32% |
| 2025-08-04 | 8.04 | 8.30 | 0.20 | 2.47% | 8.01 | 8.31 | 530391 | 43683.76 | 3.34% |
| 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% |
深证大盘股票行情在线 K线走势图
航天发展(000547)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
