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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 20.59 | 20.80 | 20.29 | 20.55 | -0.05% | 1.22 | 1.30% |
| 2026-04-21 | 21.66 | 21.66 | 20.22 | 20.56 | -3.70% | 2.04 | 2.17% |
| 2026-04-20 | 21.51 | 21.75 | 21.32 | 21.35 | -0.74% | 1.33 | 1.36% |
| 2026-04-17 | 22.02 | 22.10 | 21.30 | 21.51 | -2.67% | 1.80 | 1.83% |
| 2026-04-16 | 21.65 | 22.20 | 21.59 | 22.10 | +2.31% | 1.66 | 1.65% |
| 2026-04-15 | 21.90 | 22.34 | 21.52 | 21.60 | -1.41% | 1.80 | 1.80% |
| 2026-04-14 | 21.23 | 22.35 | 20.97 | 21.91 | +2.67% | 2.69 | 2.72% |
| 2026-04-13 | 23.88 | 23.88 | 21.18 | 21.34 | -10.49% | 5.47 | 5.46% |
| 2026-04-10 | 24.22 | 24.75 | 23.75 | 23.84 | -1.97% | 2.19 | 1.98% |
| 2026-04-09 | 24.79 | 24.99 | 24.26 | 24.32 | -2.56% | 1.81 | 1.62% |
| 2026-04-08 | 24.70 | 25.18 | 24.07 | 24.96 | +7.45% | 3.66 | 3.25% |
| 2026-04-07 | 22.96 | 23.40 | 22.56 | 23.23 | +2.11% | 1.33 | 1.27% |
| 2026-04-03 | 22.84 | 23.30 | 22.62 | 22.75 | -0.31% | 0.92 | 0.88% |
| 2026-04-02 | 23.48 | 23.50 | 22.72 | 22.82 | -2.65% | 1.60 | 1.52% |
| 2026-04-01 | 23.30 | 23.92 | 23.10 | 23.44 | +2.67% | 2.25 | 2.10% |
| 2026-03-31 | 22.51 | 23.30 | 22.20 | 22.83 | +2.06% | 2.39 | 2.30% |
| 2026-03-30 | 22.16 | 22.53 | 21.50 | 22.37 | -0.45% | 1.67 | 1.66% |
| 2026-03-27 | 21.84 | 22.90 | 21.64 | 22.47 | +2.74% | 1.85 | 1.80% |
| 2026-03-26 | 22.70 | 22.72 | 21.80 | 21.87 | -3.57% | 1.33 | 1.32% |
| 2026-03-25 | 22.59 | 23.16 | 22.46 | 22.68 | +1.30% | 1.44 | 1.39% |