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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 22.65 | 22.79 | 21.30 | 22.39 | +2.71% | 1.69 | 1.69% |
| 2026-03-23 | 22.91 | 23.64 | 21.76 | 21.80 | -4.39% | 3.31 | 3.19% |
| 2026-03-20 | 23.87 | 23.95 | 22.80 | 22.80 | -4.52% | 1.94 | 1.83% |
| 2026-03-19 | 23.50 | 24.48 | 23.13 | 23.88 | +0.84% | 2.32 | 2.13% |
| 2026-03-18 | 23.03 | 23.86 | 22.95 | 23.68 | +2.96% | 1.40 | 1.31% |
| 2026-03-17 | 24.06 | 24.35 | 23.00 | 23.00 | -4.17% | 1.62 | 1.51% |
| 2026-03-16 | 23.70 | 24.08 | 23.21 | 24.00 | +0.04% | 1.46 | 1.35% |
| 2026-03-13 | 24.00 | 24.56 | 23.58 | 23.99 | -2.52% | 1.77 | 1.61% |
| 2026-03-12 | 24.80 | 25.70 | 24.20 | 24.61 | -1.28% | 2.17 | 1.92% |
| 2026-03-11 | 24.28 | 25.80 | 24.05 | 24.93 | +2.68% | 3.02 | 2.63% |
| 2026-03-10 | 24.14 | 24.58 | 23.96 | 24.28 | +2.45% | 1.79 | 1.62% |
| 2026-03-09 | 23.00 | 23.97 | 22.78 | 23.70 | -0.46% | 1.89 | 1.79% |
| 2026-03-06 | 24.05 | 24.48 | 23.80 | 23.81 | -1.57% | 1.75 | 1.60% |
| 2026-03-05 | 24.48 | 25.07 | 24.00 | 24.19 | +1.47% | 2.18 | 1.95% |
| 2026-03-04 | 24.00 | 24.74 | 23.54 | 23.84 | -2.13% | 2.66 | 2.42% |
| 2026-03-03 | 27.44 | 27.50 | 24.36 | 24.36 | -11.45% | 5.54 | 4.77% |
| 2026-03-02 | 27.80 | 28.12 | 26.68 | 27.51 | -1.57% | 4.86 | 3.89% |
| 2026-02-27 | 24.61 | 29.05 | 24.01 | 27.95 | +13.34% | 8.37 | 6.86% |
| 2026-02-26 | 25.58 | 25.80 | 24.60 | 24.66 | -3.37% | 2.75 | 2.43% |
| 2026-02-25 | 25.18 | 26.37 | 25.18 | 25.52 | -0.08% | 2.38 | 2.02% |