天智航 sh.688277
18.80
-1.31%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 19.07 | 19.90 | 18.63 | 18.80 | -1.31% | 1.54 | 1.76% |
| 2026-05-22 | 19.15 | 19.42 | 18.73 | 19.05 | -0.68% | 1.33 | 1.54% |
| 2026-05-21 | 19.82 | 20.27 | 19.09 | 19.18 | -3.28% | 2.24 | 2.49% |
| 2026-05-20 | 19.41 | 19.88 | 19.02 | 19.83 | +0.81% | 1.59 | 1.80% |
| 2026-05-19 | 19.06 | 19.80 | 19.04 | 19.67 | +2.50% | 1.56 | 1.76% |
| 2026-05-18 | 19.19 | 19.62 | 18.51 | 19.19 | +0.26% | 1.72 | 1.96% |
| 2026-05-15 | 18.22 | 19.44 | 18.19 | 19.14 | +3.57% | 2.10 | 2.43% |
| 2026-05-14 | 19.16 | 19.18 | 18.28 | 18.48 | -4.15% | 1.75 | 2.07% |
| 2026-05-13 | 19.00 | 19.40 | 18.90 | 19.28 | +1.90% | 1.38 | 1.57% |
| 2026-05-12 | 19.73 | 19.89 | 18.63 | 18.92 | -4.11% | 2.07 | 2.38% |
| 2026-05-11 | 20.45 | 20.58 | 19.50 | 19.73 | -3.38% | 2.48 | 2.74% |
| 2026-05-08 | 20.00 | 20.55 | 19.84 | 20.42 | +2.05% | 1.61 | 1.74% |
| 2026-05-07 | 19.68 | 20.19 | 19.64 | 20.01 | +1.06% | 1.41 | 1.55% |
| 2026-05-06 | 19.93 | 20.38 | 19.73 | 19.80 | -0.60% | 1.63 | 1.79% |
| 2026-04-30 | 19.15 | 19.99 | 19.15 | 19.92 | +4.35% | 1.72 | 1.92% |
| 2026-04-29 | 17.65 | 19.80 | 17.65 | 19.09 | -3.88% | 2.24 | 2.56% |
| 2026-04-28 | 20.02 | 20.54 | 19.76 | 19.86 | -0.95% | 1.17 | 1.28% |
| 2026-04-27 | 20.00 | 20.25 | 19.74 | 20.05 | 0.00% | 1.12 | 1.22% |
| 2026-04-24 | 20.25 | 20.42 | 19.85 | 20.05 | -0.74% | 1.08 | 1.18% |
| 2026-04-23 | 20.55 | 20.75 | 19.98 | 20.20 | -1.70% | 1.14 | 1.23% |