航天发展(000547)股票信息
| 股票代码 | 000547 |
| 股票名称 | 航天发展 |
| 最新价/元 | 5.90 |
| 涨跌额/元 | 0.13 |
| 涨跌幅/% | 2.25 |
| 买入/元 | 5.89 |
| 卖出/元 | 5.90 |
| 昨收/元 | 5.77 |
| 今开/元 | 5.75 |
| 最高/元 | 5.91 |
| 最低/元 | 5.67 |
| 成交量/手 | 117947.34 |
| 成交额/万 | 6846.65 |
| 股净值/元 | -4.84 |
| 市净率 | 1.41 |
| 总市值/万 | 943096.28 |
| 流通值/万 | 937126.91 |
| 换手率/% | 0.74 |
| 入市日期 | 1993-11-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 16:16:18 |
航天发展(000547)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-07-05 | 5.75 | 5.90 | 0.13 | 2.25 | 117947.34 | 6846.65 | 0.74 |
| 2024-07-04 | 5.91 | 5.77 | -0.15 | -2.53 | 159243.34 | 9260.17 | 1.00 |
| 2024-07-03 | 5.90 | 5.92 | 0.04 | 0.68 | 230101.77 | 13673.52 | 1.45 |
| 2024-07-02 | 5.85 | 5.88 | 0.00 | 0.00 | 108972.60 | 6430.25 | 0.69 |
| 2024-07-01 | 5.80 | 5.88 | 0.02 | 0.34 | 145869.93 | 8451.64 | 0.92 |
| 2024-06-28 | 5.80 | 5.86 | 0.05 | 0.86 | 130671.00 | 7714.42 | 0.82 |
| 2024-06-27 | 5.92 | 5.81 | -0.12 | -2.02 | 113849.00 | 6681.80 | 0.72 |
| 2024-06-26 | 5.78 | 5.93 | 0.13 | 2.24 | 123119.52 | 7177.35 | 0.78 |
| 2024-06-25 | 5.84 | 5.80 | -0.04 | -0.69 | 141876.86 | 8263.17 | 0.89 |
| 2024-06-24 | 6.08 | 5.84 | -0.25 | -4.11 | 178380.63 | 10575.32 | 1.12 |
| 2024-06-21 | 6.11 | 6.09 | -0.03 | -0.49 | 107363.94 | 6558.53 | 0.68 |
| 2024-06-20 | 6.31 | 6.12 | -0.22 | -3.47 | 196018.40 | 12142.06 | 1.23 |
| 2024-06-19 | 6.35 | 6.34 | 0.00 | 0.00 | 148454.75 | 9405.73 | 0.93 |
| 2024-06-18 | 6.28 | 6.34 | 0.07 | 1.12 | 194162.77 | 12332.90 | 1.22 |
| 2024-06-17 | 6.36 | 6.27 | -0.13 | -2.03 | 251420.86 | 15802.96 | 1.58 |
| 2024-06-14 | 6.50 | 6.40 | -0.11 | -1.69 | 284161.32 | 18213.27 | 1.79 |
| 2024-06-13 | 6.65 | 6.51 | -0.16 | -2.40 | 160065.59 | 10471.21 | 1.01 |
| 2024-06-12 | 6.59 | 6.67 | 0.08 | 1.21 | 147705.76 | 9875.58 | 0.93 |
| 2024-06-11 | 6.43 | 6.59 | 0.12 | 1.86 | 158102.90 | 10279.19 | 1.00 |
| 2024-06-07 | 6.41 | 6.47 | 0.07 | 1.09 | 179498.21 | 11583.67 | 1.13 |
| 2024-06-06 | 6.73 | 6.40 | -0.33 | -4.90 | 306207.95 | 19778.24 | 1.93 |
| 2024-06-05 | 6.65 | 6.73 | 0.07 | 1.05 | 230057.11 | 15613.43 | 1.45 |
| 2024-06-04 | 6.70 | 6.66 | -0.12 | -1.77 | 258127.31 | 17049.38 | 1.63 |
| 2024-06-03 | 7.06 | 6.78 | -0.29 | -4.10 | 301568.94 | 20752.30 | 1.90 |
| 2024-05-31 | 6.88 | 7.07 | 0.22 | 3.21 | 349686.64 | 24466.60 | 2.20 |
| 2024-05-30 | 6.68 | 6.85 | 0.04 | 0.59 | 236036.00 | 16108.22 | 1.49 |
| 2024-05-29 | 7.00 | 6.81 | -0.02 | -0.29 | 223339.91 | 15437.28 | 1.41 |
| 2024-05-28 | 6.78 | 6.83 | 0.04 | 0.59 | 138896.85 | 9455.67 | 0.87 |
| 2024-05-27 | 6.83 | 6.79 | 0.01 | 0.15 | 134179.65 | 9011.42 | 0.84 |
| 2024-05-24 | 6.90 | 6.78 | -0.16 | -2.31 | 174130.92 | 11889.57 | 1.10 |
| 2024-05-23 | 6.98 | 6.94 | -0.06 | -0.86 | 159731.40 | 11136.12 | 1.01 |
| 2024-05-22 | 7.04 | 7.00 | -0.04 | -0.57 | 131410.73 | 9195.37 | 0.83 |
| 2024-05-21 | 7.14 | 7.04 | -0.13 | -1.81 | 151403.35 | 10691.55 | 0.95 |
| 2024-05-20 | 7.09 | 7.17 | 0.01 | 0.14 | 197810.01 | 14234.92 | 1.25 |
| 2024-05-17 | 6.95 | 7.16 | 0.21 | 3.02 | 211124.01 | 14953.00 | 1.33 |
| 2024-05-16 | 7.01 | 6.95 | -0.06 | -0.86 | 152934.94 | 10695.37 | 0.96 |
| 2024-05-15 | 7.06 | 7.01 | -0.05 | -0.71 | 111278.23 | 7830.70 | 0.70 |
| 2024-05-14 | 7.07 | 7.06 | -0.01 | -0.14 | 134626.50 | 9530.45 | 0.85 |
| 2024-05-13 | 7.12 | 7.07 | -0.12 | -1.67 | 164909.84 | 11663.99 | 1.04 |
| 2024-05-10 | 7.30 | 7.19 | -0.11 | -1.51 | 167413.49 | 12095.68 | 1.05 |
| 2024-05-09 | 7.20 | 7.30 | 0.11 | 1.53 | 189233.00 | 13749.38 | 1.19 |
| 2024-05-08 | 7.30 | 7.19 | -0.14 | -1.91 | 178982.93 | 12929.09 | 1.13 |
| 2024-05-07 | 7.18 | 7.33 | 0.17 | 2.37 | 292879.92 | 21359.54 | 1.84 |
| 2024-05-06 | 7.20 | 7.16 | 0.00 | 0.00 | 234042.00 | 16794.25 | 1.47 |
| 2024-04-30 | 7.16 | 7.16 | -0.10 | -1.38 | 215224.00 | 15411.18 | 1.36 |
| 2024-04-29 | 7.16 | 7.26 | 0.08 | 1.11 | 265278.22 | 19122.39 | 1.67 |
| 2024-04-26 | 6.96 | 7.18 | 0.18 | 2.57 | 274578.43 | 19630.45 | 1.73 |
| 2024-04-25 | 7.15 | 7.00 | -0.20 | -2.78 | 241658.54 | 17025.67 | 1.52 |
| 2024-04-24 | 6.87 | 7.20 | 0.34 | 4.96 | 358498.88 | 25457.37 | 2.26 |
| 2024-04-23 | 6.82 | 6.86 | -0.01 | -0.15 | 233314.59 | 16088.59 | 1.47 |
| 2024-04-22 | 7.02 | 6.87 | 0.13 | 1.93 | 307160.35 | 21183.14 | 1.93 |
| 2024-04-19 | 6.82 | 6.74 | -0.10 | -1.46 | 165539.31 | 11200.60 | 1.04 |
| 2024-04-18 | 6.68 | 6.84 | 0.16 | 2.40 | 195808.61 | 13327.60 | 1.23 |
| 2024-04-17 | 6.45 | 6.68 | 0.32 | 5.03 | 202223.01 | 13382.94 | 1.27 |
| 2024-04-16 | 6.71 | 6.36 | -0.38 | -5.64 | 239955.22 | 15607.60 | 1.51 |
| 2024-04-15 | 6.75 | 6.74 | -0.07 | -1.03 | 166276.84 | 11261.26 | 1.05 |
| 2024-04-12 | 6.90 | 6.81 | -0.13 | -1.87 | 130734.00 | 8992.72 | 0.82 |
| 2024-04-11 | 6.92 | 6.94 | -0.03 | -0.43 | 119244.00 | 8335.50 | 0.75 |
| 2024-04-10 | 7.12 | 6.97 | -0.19 | -2.65 | 196528.61 | 13689.97 | 1.24 |
| 2024-04-09 | 7.08 | 7.16 | 0.09 | 1.27 | 118004.62 | 8415.02 | 0.74 |
| 2024-04-08 | 7.22 | 7.07 | -0.19 | -2.62 | 165921.06 | 11871.82 | 1.04 |
| 2024-04-03 | 7.42 | 7.26 | -0.17 | -2.29 | 167625.39 | 12179.35 | 1.06 |
| 2024-04-02 | 7.56 | 7.43 | -0.15 | -1.98 | 164190.06 | 12237.76 | 1.03 |
| 2024-04-01 | 7.53 | 7.58 | 0.07 | 0.93 | 177079.54 | 13399.31 | 1.11 |
| 2024-03-29 | 7.50 | 7.51 | 0.02 | 0.27 | 195563.94 | 14494.78 | 1.23 |
| 2024-03-28 | 7.11 | 7.49 | 0.48 | 6.85 | 349194.00 | 25793.68 | 2.20 |
| 2024-03-27 | 7.30 | 7.01 | -0.31 | -4.24 | 208113.61 | 14833.49 | 1.31 |
| 2024-03-26 | 7.47 | 7.32 | -0.16 | -2.14 | 162186.19 | 11958.98 | 1.02 |
| 2024-03-25 | 7.71 | 7.48 | -0.26 | -3.36 | 163199.01 | 12424.46 | 1.03 |
| 2024-03-22 | 7.90 | 7.74 | -0.15 | -1.90 | 176094.16 | 13671.37 | 1.11 |
| 2024-03-21 | 7.86 | 7.89 | 0.03 | 0.38 | 197362.21 | 15491.06 | 1.24 |
| 2024-03-20 | 7.81 | 7.86 | 0.03 | 0.38 | 170541.00 | 13422.32 | 1.07 |
| 2024-03-19 | 7.88 | 7.83 | -0.09 | -1.14 | 204294.73 | 16053.39 | 1.29 |
| 2024-03-18 | 7.74 | 7.92 | 0.18 | 2.33 | 240120.35 | 18829.06 | 1.51 |
| 2024-03-15 | 7.64 | 7.74 | 0.07 | 0.91 | 177016.06 | 13612.55 | 1.11 |
| 2024-03-14 | 7.94 | 7.67 | -0.28 | -3.52 | 343872.00 | 26584.19 | 2.16 |
| 2024-03-13 | 7.84 | 7.95 | 0.25 | 3.25 | 509026.06 | 40440.93 | 3.20 |
| 2024-03-12 | 7.58 | 7.70 | 0.13 | 1.72 | 300790.82 | 23033.77 | 1.89 |
| 2024-03-11 | 7.27 | 7.57 | 0.29 | 3.98 | 256665.39 | 19163.74 | 1.62 |
| 2024-03-08 | 7.23 | 7.28 | 0.08 | 1.11 | 123985.97 | 8958.93 | 0.78 |
| 2024-03-07 | 7.37 | 7.20 | -0.15 | -2.04 | 153989.74 | 11248.25 | 0.97 |
| 2024-03-06 | 7.34 | 7.35 | -0.02 | -0.27 | 164439.56 | 12081.20 | 1.04 |
| 2024-03-05 | 7.34 | 7.37 | -0.02 | -0.27 | 187661.69 | 13919.88 | 1.18 |
| 2024-03-04 | 7.47 | 7.39 | -0.08 | -1.07 | 183962.85 | 13631.08 | 1.16 |
| 2024-03-01 | 7.37 | 7.47 | 0.07 | 0.95 | 196852.56 | 14654.83 | 1.24 |
| 2024-02-29 | 7.07 | 7.40 | 0.29 | 4.08 | 245604.75 | 17981.50 | 1.55 |
| 2024-02-28 | 7.50 | 7.11 | -0.39 | -5.20 | 348967.00 | 25815.84 | 2.20 |
| 2024-02-27 | 7.32 | 7.50 | 0.18 | 2.46 | 228552.00 | 16971.95 | 1.44 |
| 2024-02-26 | 7.22 | 7.32 | 0.15 | 2.09 | 264726.20 | 19335.86 | 1.67 |
| 2024-02-23 | 7.05 | 7.17 | 0.14 | 1.99 | 206827.57 | 14618.39 | 1.30 |
| 2024-02-22 | 6.94 | 7.03 | 0.10 | 1.44 | 181462.76 | 12693.01 | 1.14 |
| 2024-02-21 | 6.84 | 6.93 | 0.05 | 0.73 | 232681.73 | 16225.58 | 1.46 |
| 2024-02-20 | 6.90 | 6.88 | -0.07 | -1.01 | 199894.17 | 13649.51 | 1.26 |
| 2024-02-19 | 7.04 | 6.95 | -0.08 | -1.14 | 317938.45 | 21937.70 | 2.00 |
| 2024-02-08 | 6.84 | 7.03 | 0.30 | 4.46 | 509459.49 | 36379.99 | 3.21 |
| 2024-02-07 | 6.27 | 6.73 | 0.61 | 9.97 | 479702.16 | 31802.12 | 3.02 |
| 2024-02-06 | 5.55 | 6.12 | 0.56 | 10.07 | 336858.76 | 19833.14 | 2.12 |
| 2024-02-05 | 6.05 | 5.56 | -0.56 | -9.15 | 372307.54 | 21218.25 | 2.34 |
| 2024-01-26 | 7.48 | 7.47 | -0.02 | -0.27 | 137941.78 | 10327.06 | 0.87 |
| 2024-01-25 | 7.12 | 7.49 | 0.38 | 5.35 | 214124.41 | 15729.77 | 1.35 |
日K线
周K线
月K线
