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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 19.60 | 19.91 | 18.89 | 19.80 | +0.66% | 2.35 | 2.68% |
| 2025-08-19 | 19.10 | 20.70 | 18.98 | 19.67 | +3.20% | 4.04 | 4.48% |
| 2025-08-18 | 18.29 | 19.06 | 18.15 | 19.06 | +3.47% | 2.42 | 2.85% |
| 2025-08-15 | 18.53 | 18.71 | 18.10 | 18.42 | +0.05% | 2.87 | 3.45% |
| 2025-08-14 | 19.13 | 19.20 | 18.41 | 18.41 | -4.26% | 2.52 | 2.96% |
| 2025-08-13 | 18.83 | 19.53 | 18.69 | 19.23 | +2.18% | 2.55 | 2.94% |
| 2025-08-12 | 19.17 | 19.27 | 18.51 | 18.82 | -1.05% | 2.07 | 2.43% |
| 2025-08-11 | 19.10 | 19.26 | 18.85 | 19.02 | +0.58% | 1.95 | 2.26% |
| 2025-08-08 | 19.38 | 19.79 | 18.68 | 18.91 | -2.02% | 2.93 | 3.40% |
| 2025-08-07 | 18.80 | 19.86 | 18.61 | 19.30 | +4.04% | 4.20 | 4.79% |
| 2025-08-06 | 18.50 | 19.00 | 18.15 | 18.55 | +0.87% | 2.70 | 3.20% |
| 2025-08-05 | 18.31 | 18.46 | 17.90 | 18.39 | +1.10% | 2.16 | 2.62% |
| 2025-08-04 | 17.35 | 18.23 | 17.11 | 18.19 | +3.94% | 2.43 | 3.02% |
| 2025-08-01 | 17.72 | 17.99 | 17.37 | 17.50 | -1.24% | 1.95 | 2.44% |
| 2025-07-31 | 17.38 | 18.74 | 17.38 | 17.72 | +1.08% | 3.70 | 4.52% |
| 2025-07-30 | 17.77 | 18.25 | 17.19 | 17.53 | -2.18% | 3.08 | 3.83% |
| 2025-07-29 | 18.17 | 18.19 | 17.58 | 17.92 | -1.32% | 2.79 | 3.44% |
| 2025-07-28 | 18.49 | 18.60 | 17.99 | 18.16 | +0.11% | 3.70 | 4.49% |
| 2025-07-25 | 16.18 | 18.96 | 15.95 | 18.14 | +13.87% | 6.55 | 8.10% |
| 2025-07-24 | 15.08 | 16.15 | 15.05 | 15.93 | +5.85% | 2.16 | 3.04% |