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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.36 | 14.67 | 14.31 | 14.44 | +1.12% | 0.57 | 0.86% |
| 2025-12-17 | 14.22 | 14.40 | 14.14 | 14.28 | -0.21% | 0.53 | 0.82% |
| 2025-12-16 | 14.55 | 14.66 | 14.27 | 14.31 | -1.65% | 0.49 | 0.75% |
| 2025-12-15 | 14.71 | 14.71 | 14.40 | 14.55 | -1.22% | 0.45 | 0.67% |
| 2025-12-12 | 14.76 | 14.84 | 14.51 | 14.73 | -0.14% | 0.84 | 1.26% |
| 2025-12-11 | 14.99 | 15.05 | 14.75 | 14.75 | -1.67% | 0.43 | 0.64% |
| 2025-12-10 | 14.91 | 15.25 | 14.80 | 15.00 | -0.73% | 0.55 | 0.80% |
| 2025-12-09 | 15.20 | 15.46 | 15.10 | 15.11 | -1.44% | 0.55 | 0.79% |
| 2025-12-08 | 15.78 | 15.98 | 15.24 | 15.33 | +0.33% | 0.83 | 1.17% |
| 2025-12-05 | 15.25 | 15.35 | 15.07 | 15.28 | +0.73% | 0.49 | 0.71% |
| 2025-12-04 | 15.20 | 15.45 | 15.11 | 15.17 | -0.13% | 0.65 | 0.93% |
| 2025-12-03 | 15.16 | 15.31 | 14.88 | 15.19 | +0.20% | 0.58 | 0.85% |
| 2025-12-02 | 15.78 | 15.97 | 15.07 | 15.16 | -3.44% | 0.81 | 1.15% |
| 2025-12-01 | 15.66 | 15.86 | 15.66 | 15.70 | -0.13% | 0.43 | 0.60% |
| 2025-11-28 | 15.77 | 15.77 | 15.53 | 15.72 | +0.13% | 0.44 | 0.62% |
| 2025-11-27 | 15.85 | 15.98 | 15.64 | 15.70 | -0.44% | 0.30 | 0.42% |
| 2025-11-26 | 15.88 | 16.11 | 15.76 | 15.77 | -0.76% | 0.35 | 0.48% |
| 2025-11-25 | 15.70 | 16.45 | 15.60 | 15.89 | +1.15% | 0.77 | 1.05% |
| 2025-11-24 | 16.20 | 16.23 | 15.30 | 15.71 | -0.76% | 0.99 | 1.39% |
| 2025-11-21 | 17.45 | 17.45 | 15.78 | 15.83 | -4.23% | 1.57 | 2.07% |