航天发展

000547
🏛️ 中国 →
7.74
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 7.54 7.57 7.53 7.55 528.1K
09:35 7.56 7.58 7.54 7.58 324.3K
09:40 7.58 7.60 7.57 7.60 593.4K
09:45 7.60 7.60 7.56 7.56 496.6K
09:50 7.56 7.57 7.54 7.54 471.9K
09:55 7.55 7.58 7.53 7.56 908.3K
10:00 7.57 7.57 7.55 7.57 398.6K
10:05 7.56 7.62 7.56 7.61 1,079.8K
10:10 7.62 7.62 7.60 7.62 223.7K
10:15 7.61 7.64 7.61 7.63 1,273.3K
10:20 7.64 7.65 7.62 7.64 897.8K
10:25 7.63 7.64 7.63 7.64 206.7K
10:30 7.64 7.67 7.64 7.67 514.5K
10:35 7.67 7.67 7.64 7.66 449.6K
10:40 7.65 7.69 7.65 7.68 992.7K
10:45 7.68 7.68 7.66 7.67 590.0K
10:50 7.66 7.68 7.64 7.64 369.1K
10:55 7.65 7.66 7.64 7.65 183.2K
11:00 7.64 7.67 7.64 7.66 186.4K
11:05 7.67 7.67 7.65 7.66 137.0K
11:10 7.65 7.66 7.64 7.65 115.4K
11:15 7.65 7.65 7.63 7.64 114.3K
11:20 7.63 7.64 7.62 7.63 221.7K
11:25 7.63 7.63 7.62 7.63 111.7K
13:00 7.63 7.63 7.61 7.61 466.7K
13:05 7.62 7.62 7.61 7.61 34.3K
13:10 7.62 7.62 7.60 7.62 119.8K
13:15 7.61 7.62 7.61 7.61 47.9K
13:20 7.62 7.63 7.61 7.61 180.6K
13:25 7.62 7.62 7.60 7.60 130.6K
13:30 7.61 7.61 7.60 7.60 183.0K
13:35 7.61 7.61 7.60 7.61 104.0K
13:40 7.60 7.61 7.60 7.61 200.4K
13:45 7.61 7.62 7.60 7.62 116.0K
13:50 7.63 7.63 7.60 7.61 229.4K
13:55 7.60 7.61 7.60 7.60 218.1K
14:00 7.60 7.60 7.58 7.60 420.1K
14:05 7.60 7.60 7.59 7.59 154.9K
14:10 7.59 7.60 7.59 7.60 45.1K
14:15 7.60 7.61 7.59 7.60 94.1K
14:20 7.59 7.61 7.59 7.60 155.4K
14:25 7.60 7.60 7.58 7.59 209.2K
14:30 7.59 7.61 7.59 7.60 176.8K
14:35 7.60 7.60 7.58 7.58 211.2K
14:40 7.59 7.59 7.58 7.58 210.2K
14:45 7.59 7.60 7.58 7.59 273.2K
14:50 7.59 7.59 7.58 7.59 314.9K
14:55 7.59 7.59 7.58 7.59 207.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 7.57 7.76 7.57 7.74 20.5M
2025-09-29 7.55 7.60 7.37 7.58 17.8M
2025-09-26 7.56 7.69 7.52 7.58 16.1M
2025-09-25 7.64 7.65 7.57 7.58 11.9M
2025-09-24 7.52 7.65 7.46 7.65 16.3M
2025-09-23 7.68 7.68 7.41 7.54 23.9M
2025-09-22 7.75 7.76 7.61 7.68 16.8M
2025-09-19 7.73 7.86 7.70 7.75 20.8M
2025-09-18 7.86 7.88 7.68 7.73 24.9M
2025-09-17 7.89 7.90 7.82 7.85 13.5M
2025-09-16 7.79 7.87 7.72 7.87 18.5M
2025-09-15 7.89 7.90 7.77 7.78 23.3M
2025-09-12 7.92 7.96 7.88 7.88 23.8M
2025-09-11 7.86 7.94 7.81 7.93 19.2M
2025-09-10 7.87 7.95 7.85 7.87 14.6M
2025-09-09 8.02 8.02 7.86 7.87 20.8M
2025-09-08 7.98 8.04 7.87 8.03 24.8M
2025-09-05 7.90 7.96 7.83 7.96 19.2M
2025-09-04 7.92 8.03 7.76 7.88 30.9M
2025-09-03 8.46 8.49 7.92 7.95 50.1M
2025-09-02 8.67 8.68 8.32 8.45 37.6M
2025-09-01 8.76 8.77 8.61 8.66 31.1M
2025-08-29 8.76 8.85 8.65 8.78 41.8M
2025-08-28 8.57 8.79 8.41 8.76 52.5M
2025-08-27 8.87 8.87 8.53 8.53 54.0M
2025-08-26 9.01 9.03 8.83 8.87 56.2M
2025-08-25 8.71 9.08 8.62 9.01 101.9M
2025-08-22 8.62 8.70 8.52 8.70 42.8M
2025-08-21 8.65 8.70 8.57 8.62 35.1M
2025-08-20 8.60 8.67 8.52 8.64 45.3M
2025-08-19 8.67 8.68 8.55 8.60 45.8M
2025-08-18 8.71 8.75 8.60 8.66 66.9M
2025-08-15 8.71 8.79 8.62 8.69 63.3M
2025-08-14 9.23 9.24 8.73 8.74 107.6M
2025-08-13 8.99 9.41 8.98 9.23 132.0M
2025-08-12 8.88 9.63 8.77 9.10 155.9M
2025-08-11 8.54 8.85 8.54 8.76 66.8M
2025-08-08 8.47 8.69 8.46 8.58 60.4M
2025-08-07 8.53 8.56 8.42 8.51 52.2M
2025-08-06 8.34 8.61 8.32 8.53 66.3M
2025-08-05 8.29 8.49 8.26 8.36 52.8M
2025-08-04 8.04 8.31 8.01 8.30 53.0M
2025-08-01 8.28 8.30 8.02 8.10 43.1M
2025-07-31 8.17 8.29 8.10 8.14 27.4M
2025-07-30 8.32 8.40 8.13 8.20 42.5M
2025-07-29 8.25 8.33 8.19 8.33 37.6M
2025-07-28 8.23 8.32 8.16 8.28 51.5M
2025-07-25 8.26 8.33 8.13 8.20 46.5M
2025-07-24 7.83 8.38 7.81 8.17 81.1M
2025-07-23 7.95 7.95 7.80 7.82 22.6M
2025-07-22 7.90 8.00 7.88 7.93 30.2M
2025-07-21 7.93 8.01 7.92 7.94 21.2M
2025-07-18 7.82 8.04 7.81 7.91 31.6M
2025-07-17 7.65 7.83 7.57 7.80 25.8M
2025-07-16 7.61 7.71 7.55 7.65 21.0M
2025-07-15 7.70 7.80 7.52 7.61 67.0M
2025-07-14 8.04 8.07 7.97 8.00 22.3M
2025-07-11 8.02 8.07 7.97 8.05 24.3M
2025-07-10 7.99 8.03 7.90 8.02 26.1M
2025-07-09 8.04 8.11 7.98 8.00 32.2M
2025-07-08 8.03 8.07 7.99 8.04 22.0M
2025-07-07 8.06 8.09 7.97 8.03 21.6M
2025-07-04 8.13 8.15 8.02 8.07 32.8M
2025-07-03 8.11 8.26 8.11 8.16 33.5M
2025-07-02 8.33 8.33 8.08 8.12 55.6M
2025-07-01 8.41 8.48 8.21 8.36 85.2M
2025-06-30 8.20 8.46 8.16 8.40 90.7M
2025-06-27 7.96 8.25 7.96 8.14 76.2M
2025-06-26 8.09 8.32 8.01 8.03 122.0M
2025-06-25 7.78 8.03 7.77 7.94 92.2M
2025-06-24 7.79 7.86 7.65 7.80 95.5M
2025-06-23 7.30 7.96 7.21 7.96 110.2M
2025-06-20 7.28 7.32 7.23 7.24 11.3M
2025-06-19 7.45 7.45 7.20 7.31 26.2M
2025-06-18 7.42 7.50 7.40 7.46 21.5M
2025-06-17 7.37 7.44 7.31 7.44 15.9M
2025-06-16 7.40 7.43 7.31 7.38 16.4M
2025-06-13 7.27 7.48 7.24 7.38 26.2M
2025-06-12 7.31 7.32 7.24 7.27 10.0M
2025-06-11 7.31 7.37 7.29 7.33 9.7M
2025-06-10 7.47 7.48 7.25 7.32 21.6M
2025-06-09 7.45 7.53 7.43 7.48 19.8M
2025-06-06 7.42 7.49 7.40 7.42 14.1M
2025-06-05 7.39 7.43 7.30 7.42 14.8M
2025-06-04 7.39 7.51 7.38 7.40 16.6M
2025-06-03 7.39 7.53 7.38 7.41 24.3M
2025-05-30 7.39 7.41 7.34 7.38 12.1M
2025-05-29 7.25 7.42 7.23 7.41 18.9M
2025-05-28 7.28 7.37 7.24 7.25 10.7M
2025-05-27 7.37 7.39 7.26 7.33 14.5M
2025-05-26 7.16 7.32 7.12 7.29 15.6M
2025-05-23 7.27 7.28 7.14 7.15 14.4M
2025-05-22 7.30 7.38 7.21 7.24 15.7M
2025-05-21 7.41 7.43 7.28 7.29 14.3M
2025-05-20 7.42 7.54 7.36 7.40 20.4M
2025-05-19 7.30 7.50 7.23 7.46 29.7M
2025-05-16 7.25 7.39 7.22 7.22 14.4M
2025-05-15 7.38 7.50 7.25 7.26 17.7M
2025-05-14 7.47 7.54 7.36 7.40 21.9M
2025-05-13 7.70 7.70 7.48 7.50 29.2M
2025-05-12 7.41 7.80 7.36 7.65 52.6M
2025-05-09 7.52 7.56 7.33 7.40 35.4M
2025-05-08 7.38 7.50 7.20 7.50 41.9M
2025-05-07 7.05 7.38 7.05 7.25 43.4M
2025-05-06 6.88 6.97 6.86 6.96 14.0M
2025-04-30 6.82 6.85 6.78 6.82 11.6M
2025-04-29 6.80 6.82 6.74 6.82 7.4M
2025-04-28 6.93 6.93 6.80 6.80 10.3M
2025-04-25 6.95 6.99 6.89 6.93 9.3M
2025-04-24 6.99 7.00 6.87 6.95 12.5M
2025-04-23 6.99 7.13 6.96 6.98 18.0M
2025-04-22 6.96 6.97 6.89 6.96 10.8M
2025-04-21 6.82 6.99 6.79 6.97 13.6M
2025-04-18 6.82 6.86 6.77 6.82 8.2M
2025-04-17 6.76 6.92 6.74 6.81 12.3M
2025-04-16 6.89 6.95 6.70 6.81 11.7M
2025-04-15 6.97 7.00 6.85 6.90 11.0M
2025-04-14 6.95 7.02 6.94 6.99 13.1M
2025-04-11 6.93 7.03 6.84 6.93 21.7M
2025-04-10 6.90 7.04 6.85 6.92 24.4M
2025-04-09 6.55 6.95 6.42 6.88 38.0M
2025-04-08 6.60 6.72 6.45 6.57 21.6M
2025-04-07 7.01 7.06 6.55 6.55 32.3M
2025-04-03 7.23 7.35 7.22 7.28 10.5M
2025-04-02 7.34 7.36 7.26 7.29 9.7M
2025-04-01 7.24 7.43 7.24 7.34 14.3M
2025-03-31 7.25 7.30 7.11 7.22 16.2M
2025-03-28 7.41 7.45 7.28 7.30 14.5M
2025-03-27 7.47 7.49 7.30 7.42 16.0M
2025-03-26 7.47 7.61 7.45 7.49 12.9M
2025-03-25 7.43 7.71 7.41 7.51 23.8M
2025-03-24 7.69 7.86 7.30 7.48 37.2M
2025-03-21 7.63 7.91 7.60 7.69 32.4M
2025-03-20 7.61 7.76 7.56 7.66 20.9M
2025-03-19 7.69 7.72 7.59 7.61 16.3M
2025-03-18 7.74 7.75 7.65 7.66 18.7M
2025-03-17 7.79 7.83 7.74 7.75 18.7M
2025-03-14 7.75 7.81 7.64 7.78 22.2M
2025-03-13 7.86 7.89 7.67 7.78 21.4M
2025-03-12 7.94 8.02 7.85 7.85 25.8M
2025-03-11 7.68 7.95 7.63 7.90 34.6M
2025-03-10 7.80 7.86 7.71 7.74 21.7M
2025-03-07 7.73 7.91 7.70 7.74 32.0M
2025-03-06 7.79 7.84 7.70 7.75 29.3M
2025-03-05 7.68 7.77 7.60 7.75 26.5M
2025-03-04 7.53 7.73 7.50 7.70 35.2M
2025-03-03 7.55 7.69 7.43 7.49 24.2M
2025-02-28 7.79 7.86 7.49 7.53 31.0M
2025-02-27 7.98 8.00 7.68 7.82 41.4M
2025-02-26 7.91 8.00 7.86 8.00 38.3M
2025-02-25 7.90 8.10 7.81 7.93 43.7M
2025-02-24 7.81 8.13 7.81 8.03 67.9M
2025-02-21 7.80 8.11 7.69 7.86 109.5M
2025-02-20 7.13 7.79 7.13 7.79 48.5M
2025-02-19 6.94 7.10 6.94 7.08 14.0M
2025-02-18 7.18 7.18 6.92 6.93 20.7M
2025-02-17 7.24 7.28 7.13 7.18 16.5M
2025-02-14 7.20 7.23 7.15 7.21 11.5M
2025-02-13 7.31 7.34 7.17 7.18 16.7M
2025-02-12 7.30 7.34 7.24 7.31 14.3M
2025-02-11 7.38 7.39 7.24 7.30 16.9M
2025-02-10 7.20 7.39 7.20 7.38 20.9M
2025-02-07 7.08 7.25 7.04 7.18 22.3M
2025-02-06 6.94 7.08 6.88 7.07 16.9M
2025-02-05 6.92 7.05 6.87 6.96 19.1M
2025-01-27 6.90 7.00 6.83 6.86 11.1M
2025-01-24 6.75 6.93 6.72 6.89 13.5M
2025-01-23 6.78 6.92 6.73 6.74 15.0M
2025-01-22 6.81 6.81 6.67 6.72 12.5M
2025-01-21 6.94 6.98 6.74 6.82 18.0M
2025-01-20 6.95 7.04 6.91 6.97 9.6M
2025-01-17 6.89 7.01 6.84 6.95 10.4M
2025-01-16 6.94 7.02 6.84 6.93 12.6M
2025-01-15 6.93 6.99 6.85 6.87 10.5M
2025-01-14 6.75 6.94 6.71 6.93 12.2M
2025-01-13 6.66 6.78 6.55 6.73 9.4M
2025-01-10 6.93 6.95 6.72 6.72 10.2M
2025-01-09 6.80 7.01 6.80 6.92 15.0M
2025-01-08 6.84 6.90 6.66 6.87 14.7M
2025-01-07 6.77 6.84 6.71 6.83 10.7M
2025-01-06 6.75 6.82 6.65 6.73 13.3M
2025-01-03 7.07 7.09 6.76 6.78 19.3M
2025-01-02 7.30 7.35 6.97 7.04 22.5M