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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.69 | 16.79 | 16.50 | 16.53 | -0.78% | 0.28 | 0.36% |
| 2025-11-19 | 16.68 | 16.82 | 16.54 | 16.66 | -0.48% | 0.38 | 0.51% |
| 2025-11-18 | 17.01 | 17.14 | 16.70 | 16.74 | -1.53% | 0.50 | 0.66% |
| 2025-11-17 | 17.32 | 17.32 | 16.94 | 17.00 | -1.79% | 0.57 | 0.73% |
| 2025-11-14 | 16.90 | 17.79 | 16.90 | 17.31 | +1.82% | 1.28 | 1.61% |
| 2025-11-13 | 16.98 | 17.12 | 16.82 | 17.00 | +0.12% | 0.48 | 0.62% |
| 2025-11-12 | 17.00 | 17.29 | 16.92 | 16.98 | -0.23% | 0.50 | 0.65% |
| 2025-11-11 | 17.11 | 17.24 | 16.91 | 17.02 | -0.18% | 0.47 | 0.61% |
| 2025-11-10 | 16.99 | 17.12 | 16.82 | 17.05 | +0.83% | 0.56 | 0.72% |
| 2025-11-07 | 17.03 | 17.17 | 16.91 | 16.91 | -0.70% | 0.56 | 0.72% |
| 2025-11-06 | 17.25 | 17.38 | 16.87 | 17.03 | -1.05% | 0.68 | 0.88% |
| 2025-11-05 | 17.20 | 17.53 | 17.10 | 17.21 | -1.21% | 0.91 | 1.16% |
| 2025-11-04 | 18.11 | 18.26 | 17.20 | 17.42 | -6.60% | 2.46 | 3.05% |
| 2025-11-03 | 17.29 | 18.71 | 17.25 | 18.65 | +7.87% | 3.16 | 3.78% |
| 2025-10-31 | 17.15 | 17.44 | 17.06 | 17.29 | +1.65% | 0.84 | 1.07% |
| 2025-10-30 | 17.45 | 17.64 | 16.65 | 17.01 | -4.17% | 1.56 | 2.01% |
| 2025-10-29 | 17.96 | 17.98 | 17.37 | 17.75 | -0.56% | 0.83 | 1.04% |
| 2025-10-28 | 17.77 | 18.18 | 17.51 | 17.85 | +1.02% | 1.04 | 1.28% |
| 2025-10-27 | 17.99 | 18.10 | 17.59 | 17.67 | -0.17% | 0.88 | 1.09% |
| 2025-10-24 | 17.54 | 18.10 | 17.47 | 17.70 | +1.32% | 1.06 | 1.30% |