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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.05 | 15.28 | 14.80 | 15.05 | +0.40% | 0.98 | 1.44% |
| 2025-07-22 | 15.07 | 15.28 | 14.90 | 14.99 | -0.86% | 1.02 | 1.50% |
| 2025-07-21 | 14.79 | 15.41 | 14.79 | 15.12 | +2.65% | 1.49 | 2.18% |
| 2025-07-18 | 14.65 | 14.79 | 14.45 | 14.73 | +0.20% | 0.81 | 1.22% |
| 2025-07-17 | 14.35 | 14.80 | 14.18 | 14.70 | +3.09% | 1.32 | 1.99% |
| 2025-07-16 | 14.14 | 14.35 | 14.14 | 14.26 | +0.42% | 0.59 | 0.91% |
| 2025-07-15 | 14.40 | 14.52 | 13.96 | 14.20 | -2.14% | 1.06 | 1.66% |
| 2025-07-14 | 14.48 | 14.58 | 14.29 | 14.51 | +0.97% | 0.77 | 1.18% |
| 2025-07-11 | 14.44 | 14.45 | 14.20 | 14.37 | +1.34% | 0.68 | 1.04% |
| 2025-07-10 | 14.25 | 14.59 | 14.17 | 14.18 | -0.35% | 0.70 | 1.08% |
| 2025-07-09 | 14.30 | 14.39 | 14.19 | 14.23 | -0.77% | 0.62 | 0.95% |
| 2025-07-08 | 14.40 | 14.52 | 14.20 | 14.34 | -0.69% | 0.74 | 1.15% |
| 2025-07-07 | 14.55 | 14.79 | 14.25 | 14.44 | +0.84% | 0.81 | 1.23% |
| 2025-07-04 | 14.75 | 14.86 | 14.19 | 14.32 | -0.83% | 0.89 | 1.36% |
| 2025-07-03 | 14.46 | 14.79 | 14.19 | 14.44 | +0.07% | 1.20 | 1.82% |
| 2025-07-02 | 13.99 | 14.93 | 13.86 | 14.43 | +3.15% | 2.32 | 3.53% |
| 2025-07-01 | 13.90 | 14.09 | 13.64 | 13.99 | +0.65% | 0.94 | 1.49% |
| 2025-06-30 | 13.73 | 14.00 | 13.73 | 13.90 | +1.02% | 0.63 | 1.01% |
| 2025-06-27 | 13.80 | 13.91 | 13.70 | 13.76 | -0.43% | 0.54 | 0.86% |
| 2025-06-26 | 13.88 | 14.06 | 13.79 | 13.82 | -0.43% | 0.76 | 1.20% |