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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 22.10 | 23.45 | 21.99 | 22.38 | -2.40% | 4.69 | 4.51% |
| 2026-01-16 | 22.90 | 24.20 | 22.42 | 22.93 | +0.13% | 6.06 | 5.72% |
| 2026-01-15 | 23.30 | 23.50 | 22.02 | 22.90 | -8.22% | 7.89 | 7.63% |
| 2026-01-14 | 21.81 | 26.26 | 21.50 | 24.95 | +13.25% | 14.47 | 13.29% |
| 2026-01-13 | 19.28 | 22.67 | 18.68 | 22.03 | +16.62% | 10.94 | 11.46% |
| 2026-01-12 | 18.80 | 19.40 | 18.33 | 18.89 | +5.18% | 3.96 | 4.62% |
| 2026-01-09 | 17.73 | 18.10 | 17.48 | 17.96 | +1.13% | 2.29 | 2.81% |
| 2026-01-08 | 16.75 | 18.00 | 16.75 | 17.76 | +6.03% | 3.38 | 4.22% |
| 2026-01-07 | 16.21 | 16.95 | 16.21 | 16.75 | -0.48% | 1.89 | 2.49% |
| 2026-01-06 | 17.28 | 17.88 | 16.70 | 16.83 | +0.12% | 2.84 | 3.64% |
| 2026-01-05 | 15.18 | 17.16 | 15.18 | 16.81 | +10.66% | 2.86 | 3.83% |
| 2025-12-31 | 15.28 | 15.57 | 15.16 | 15.19 | -0.72% | 0.75 | 1.07% |
| 2025-12-30 | 14.87 | 15.66 | 14.65 | 15.30 | +2.62% | 1.37 | 1.97% |
| 2025-12-29 | 14.74 | 15.13 | 14.70 | 14.91 | +0.61% | 0.88 | 1.29% |
| 2025-12-26 | 15.09 | 15.25 | 14.79 | 14.82 | -1.79% | 0.59 | 0.87% |
| 2025-12-25 | 14.63 | 15.16 | 14.50 | 15.09 | +3.43% | 0.77 | 1.13% |
| 2025-12-24 | 14.64 | 14.64 | 14.41 | 14.59 | +0.21% | 0.46 | 0.69% |
| 2025-12-23 | 14.87 | 14.87 | 14.52 | 14.56 | -1.22% | 0.40 | 0.61% |
| 2025-12-22 | 14.76 | 14.97 | 14.60 | 14.74 | 0.00% | 0.47 | 0.70% |
| 2025-12-19 | 14.50 | 15.10 | 14.50 | 14.74 | +2.08% | 0.72 | 1.07% |