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 | 7.80 |
| 涨跌额/元 | -0.16 |
| 涨跌幅/% | -2.01 |
| 买入/元 | 7.80 |
| 卖出/元 | 7.81 |
| 昨收/元 | 7.96 |
| 今开/元 | 7.79 |
| 最高/元 | 7.86 |
| 最低/元 | 7.65 |
| 成交量/手 | 954582.88 |
| 成交额/万 | 74256.82 |
| 股净值/元 | -7.43 |
| 市净率 | 2.49 |
| 总市值/万 | 1246805.25 |
| 流通值/万 | 1238913.54 |
| 换手率/% | 6.01 |
| 入市日期 | 1993-11-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 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/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.79 | 7.80 | -0.16 | -2.01 | 954582.88 | 74256.82 | 6.01 |
| 2025-06-23 | 7.30 | 7.96 | 0.72 | 9.95 | 1101674.84 | 86436.47 | 6.94 |
| 2025-06-20 | 7.28 | 7.24 | -0.07 | -0.96 | 113009.01 | 8222.02 | 0.71 |
| 2025-06-19 | 7.45 | 7.31 | -0.15 | -2.01 | 262059.03 | 19107.76 | 1.65 |
| 2025-06-18 | 7.42 | 7.46 | 0.02 | 0.27 | 215311.22 | 16051.12 | 1.36 |
| 2025-06-17 | 7.37 | 7.44 | 0.06 | 0.81 | 158995.00 | 11721.19 | 1.00 |
| 2025-06-16 | 7.40 | 7.38 | 0.00 | 0.00 | 163739.00 | 12052.28 | 1.03 |
| 2025-06-13 | 7.27 | 7.38 | 0.11 | 1.51 | 262144.30 | 19277.87 | 1.65 |
| 2025-06-12 | 7.31 | 7.27 | -0.06 | -0.82 | 99927.75 | 7272.62 | 0.63 |
| 2025-06-11 | 7.31 | 7.33 | 0.01 | 0.14 | 97023.00 | 7113.22 | 0.61 |
| 2025-06-10 | 7.47 | 7.32 | -0.16 | -2.14 | 216205.00 | 15887.06 | 1.36 |
| 2025-06-09 | 7.45 | 7.48 | 0.06 | 0.81 | 197659.05 | 14796.49 | 1.24 |
| 2025-06-06 | 7.42 | 7.42 | 0.00 | 0.00 | 141432.00 | 10510.75 | 0.89 |
| 2025-06-05 | 7.39 | 7.42 | 0.02 | 0.27 | 147547.00 | 10871.92 | 0.93 |
| 2025-06-04 | 7.39 | 7.40 | -0.01 | -0.14 | 165901.00 | 12322.75 | 1.04 |
| 2025-06-03 | 7.39 | 7.41 | 0.03 | 0.41 | 242576.89 | 18052.34 | 1.53 |
| 2025-05-30 | 7.39 | 7.38 | -0.03 | -0.41 | 120898.85 | 8912.60 | 0.76 |
| 2025-05-29 | 7.25 | 7.41 | 0.16 | 2.21 | 189233.03 | 13918.31 | 1.19 |
| 2025-05-28 | 7.28 | 7.25 | -0.08 | -1.09 | 106907.28 | 7797.97 | 0.67 |
| 2025-05-27 | 7.37 | 7.33 | 0.04 | 0.55 | 145110.00 | 10608.47 | 0.91 |
| 2025-05-26 | 7.16 | 7.29 | 0.14 | 1.96 | 155680.68 | 11289.01 | 0.98 |
| 2025-05-23 | 7.27 | 7.15 | -0.09 | -1.24 | 143752.00 | 10364.99 | 0.91 |
| 2025-05-22 | 7.30 | 7.24 | -0.05 | -0.69 | 156500.00 | 11418.58 | 0.99 |
| 2025-05-21 | 7.41 | 7.29 | -0.11 | -1.49 | 143420.05 | 10497.45 | 0.90 |
| 2025-05-20 | 7.42 | 7.40 | -0.06 | -0.80 | 204208.01 | 15169.35 | 1.29 |
| 2025-05-19 | 7.30 | 7.46 | 0.24 | 3.32 | 297140.69 | 21950.39 | 1.87 |
| 2025-05-16 | 7.25 | 7.22 | -0.04 | -0.55 | 143502.69 | 10454.51 | 0.90 |
| 2025-05-15 | 7.38 | 7.26 | -0.14 | -1.89 | 177414.00 | 13008.65 | 1.12 |
| 2025-05-14 | 7.47 | 7.40 | -0.10 | -1.33 | 218974.00 | 16242.38 | 1.38 |
| 2025-05-13 | 7.70 | 7.50 | -0.15 | -1.96 | 291638.21 | 22092.02 | 1.84 |
| 2025-05-12 | 7.41 | 7.65 | 0.25 | 3.38 | 526202.26 | 40336.88 | 3.31 |
| 2025-05-09 | 7.52 | 7.40 | -0.10 | -1.33 | 354193.12 | 26306.62 | 2.23 |
| 2025-05-08 | 7.38 | 7.50 | 0.25 | 3.45 | 418530.43 | 30872.07 | 2.64 |
| 2025-05-07 | 7.05 | 7.25 | 0.29 | 4.17 | 434366.62 | 31370.69 | 2.73 |
| 2025-05-06 | 6.88 | 6.96 | 0.14 | 2.05 | 140217.40 | 9705.26 | 0.88 |
| 2025-04-30 | 6.82 | 6.82 | 0.00 | 0.00 | 116248.40 | 7923.88 | 0.73 |
| 2025-04-29 | 6.80 | 6.82 | 0.02 | 0.29 | 74264.03 | 5047.05 | 0.47 |
| 2025-04-28 | 6.93 | 6.80 | -0.13 | -1.88 | 102826.00 | 7026.51 | 0.65 |
| 2025-04-25 | 6.95 | 6.93 | -0.02 | -0.29 | 92953.31 | 6454.61 | 0.59 |
| 2025-04-24 | 6.99 | 6.95 | -0.03 | -0.43 | 125400.27 | 8705.69 | 0.79 |
| 2025-04-23 | 6.99 | 6.98 | 0.02 | 0.29 | 180485.67 | 12653.33 | 1.14 |
| 2025-04-22 | 6.96 | 6.96 | -0.01 | -0.14 | 108026.00 | 7489.24 | 0.68 |
| 2025-04-21 | 6.82 | 6.97 | 0.15 | 2.20 | 136085.50 | 9449.50 | 0.86 |
| 2025-04-18 | 6.82 | 6.82 | 0.01 | 0.15 | 82315.32 | 5604.00 | 0.52 |
| 2025-04-17 | 6.76 | 6.81 | 0.00 | 0.00 | 123210.00 | 8468.34 | 0.78 |
| 2025-04-16 | 6.89 | 6.81 | -0.09 | -1.30 | 117482.00 | 8009.15 | 0.74 |
| 2025-04-15 | 6.97 | 6.90 | -0.09 | -1.29 | 109959.00 | 7582.45 | 0.69 |
| 2025-04-14 | 6.95 | 6.99 | 0.06 | 0.87 | 130698.05 | 9126.02 | 0.82 |
| 2025-04-11 | 6.93 | 6.93 | 0.01 | 0.15 | 216564.28 | 15003.57 | 1.36 |
| 2025-04-10 | 6.90 | 6.92 | 0.04 | 0.58 | 243977.00 | 16996.51 | 1.54 |
| 2025-04-09 | 6.55 | 6.88 | 0.31 | 4.72 | 380073.98 | 25633.63 | 2.39 |
| 2025-04-08 | 6.60 | 6.57 | 0.02 | 0.31 | 216234.01 | 14174.67 | 1.36 |
| 2025-04-07 | 7.01 | 6.55 | -0.73 | -10.03 | 322787.00 | 21636.09 | 2.03 |
| 2025-04-03 | 7.23 | 7.28 | -0.01 | -0.14 | 104913.26 | 7644.04 | 0.66 |
| 2025-04-02 | 7.34 | 7.29 | -0.05 | -0.68 | 97170.00 | 7086.08 | 0.61 |
| 2025-04-01 | 7.24 | 7.34 | 0.12 | 1.66 | 143326.45 | 10532.42 | 0.90 |
| 2025-03-31 | 7.25 | 7.22 | -0.08 | -1.10 | 161518.16 | 11628.37 | 1.02 |
| 2025-03-28 | 7.41 | 7.30 | -0.12 | -1.62 | 145413.10 | 10669.34 | 0.92 |
| 2025-03-27 | 7.47 | 7.42 | -0.07 | -0.94 | 159555.45 | 11802.29 | 1.00 |
| 2025-03-26 | 7.47 | 7.49 | -0.02 | -0.27 | 129482.10 | 9714.72 | 0.82 |
| 2025-03-25 | 7.43 | 7.51 | 0.03 | 0.40 | 237804.79 | 18015.23 | 1.50 |
| 2025-03-24 | 7.69 | 7.48 | -0.21 | -2.73 | 372460.56 | 27964.23 | 2.34 |
| 2025-03-21 | 7.63 | 7.69 | 0.03 | 0.39 | 324145.08 | 25080.27 | 2.04 |
| 2025-03-20 | 7.61 | 7.66 | 0.05 | 0.66 | 208749.01 | 16022.50 | 1.31 |
| 2025-03-19 | 7.69 | 7.61 | -0.05 | -0.65 | 162645.00 | 12425.55 | 1.02 |
| 2025-03-18 | 7.74 | 7.66 | -0.09 | -1.16 | 186911.00 | 14351.88 | 1.18 |
| 2025-03-17 | 7.79 | 7.75 | -0.03 | -0.39 | 187161.72 | 14547.66 | 1.18 |
| 2025-03-14 | 7.75 | 7.78 | 0.00 | 0.00 | 222348.00 | 17227.51 | 1.40 |
| 2025-03-13 | 7.86 | 7.78 | -0.07 | -0.89 | 214347.00 | 16586.18 | 1.35 |
| 2025-03-12 | 7.94 | 7.85 | -0.05 | -0.63 | 257714.00 | 20376.40 | 1.62 |
| 2025-03-11 | 7.68 | 7.90 | 0.16 | 2.07 | 345800.62 | 27107.65 | 2.18 |
| 2025-03-10 | 7.80 | 7.74 | 0.00 | 0.00 | 217278.51 | 16868.24 | 1.37 |
| 2025-03-07 | 7.73 | 7.74 | -0.01 | -0.13 | 319900.75 | 24973.36 | 2.01 |
| 2025-03-06 | 7.79 | 7.75 | 0.00 | 0.00 | 293469.75 | 22751.49 | 1.85 |
| 2025-03-05 | 7.68 | 7.75 | 0.05 | 0.65 | 265103.06 | 20415.71 | 1.67 |
| 2025-03-04 | 7.53 | 7.70 | 0.21 | 2.80 | 351521.00 | 26912.01 | 2.21 |
| 2025-03-03 | 7.55 | 7.49 | -0.04 | -0.53 | 241605.75 | 18273.13 | 1.52 |
| 2025-02-28 | 7.79 | 7.53 | -0.29 | -3.71 | 310037.88 | 23723.87 | 1.95 |
| 2025-02-27 | 7.98 | 7.82 | -0.18 | -2.25 | 413639.56 | 32327.99 | 2.60 |
| 2025-02-26 | 7.91 | 8.00 | 0.07 | 0.88 | 382699.09 | 30486.92 | 2.41 |
| 2025-02-25 | 7.90 | 7.93 | -0.10 | -1.25 | 437243.80 | 34780.05 | 2.75 |
| 2025-02-24 | 7.81 | 8.03 | 0.17 | 2.16 | 678917.43 | 54197.97 | 4.27 |
| 2025-02-21 | 7.80 | 7.86 | 0.07 | 0.90 | 1094833.11 | 86170.27 | 6.89 |
| 2025-02-20 | 7.13 | 7.79 | 0.71 | 10.03 | 484741.45 | 37118.78 | 3.05 |
| 2025-02-19 | 6.94 | 7.08 | 0.15 | 2.17 | 140398.46 | 9884.57 | 0.88 |
| 2025-02-18 | 7.18 | 6.93 | -0.25 | -3.48 | 207479.04 | 14636.54 | 1.31 |
| 2025-02-17 | 7.24 | 7.18 | -0.03 | -0.42 | 165123.96 | 11896.99 | 1.04 |
| 2025-02-14 | 7.20 | 7.21 | 0.03 | 0.42 | 115218.25 | 8287.58 | 0.73 |
| 2025-02-13 | 7.31 | 7.18 | -0.13 | -1.78 | 167165.50 | 12081.78 | 1.05 |
| 2025-02-12 | 7.30 | 7.31 | 0.01 | 0.14 | 142866.46 | 10409.96 | 0.90 |
| 2025-02-11 | 7.38 | 7.30 | -0.08 | -1.08 | 168844.83 | 12295.02 | 1.06 |
| 2025-02-10 | 7.20 | 7.38 | 0.20 | 2.79 | 209497.65 | 15293.23 | 1.32 |
| 2025-02-07 | 7.08 | 7.18 | 0.11 | 1.56 | 222835.65 | 15946.59 | 1.40 |
| 2025-02-06 | 6.94 | 7.07 | 0.11 | 1.58 | 168915.00 | 11836.59 | 1.06 |
| 2025-02-05 | 6.92 | 6.96 | 0.10 | 1.46 | 190697.00 | 13302.77 | 1.20 |
| 2025-01-27 | 6.90 | 6.86 | -0.03 | -0.44 | 110517.45 | 7632.35 | 0.70 |
| 2025-01-24 | 6.75 | 6.89 | 0.15 | 2.23 | 134615.00 | 9192.18 | 0.85 |
| 2025-01-23 | 6.78 | 6.74 | 0.02 | 0.30 | 149976.13 | 10271.79 | 0.94 |
| 2025-01-22 | 6.81 | 6.72 | -0.10 | -1.47 | 124991.42 | 8399.55 | 0.79 |
| 2025-01-21 | 6.94 | 6.82 | -0.15 | -2.15 | 179710.20 | 12239.34 | 1.13 |
日K线
周K线
月K线
