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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.47 | 17.58 | 17.07 | 17.47 | -0.23% | 0.71 | 0.90% |
| 2025-10-22 | 17.85 | 17.87 | 17.47 | 17.51 | -2.01% | 0.58 | 0.73% |
| 2025-10-21 | 17.47 | 18.15 | 17.33 | 17.87 | +2.94% | 0.91 | 1.13% |
| 2025-10-20 | 17.66 | 17.90 | 17.28 | 17.36 | -0.97% | 0.71 | 0.90% |
| 2025-10-17 | 17.85 | 18.12 | 17.47 | 17.53 | -2.07% | 0.93 | 1.16% |
| 2025-10-16 | 17.76 | 18.46 | 17.70 | 17.90 | 0.00% | 1.31 | 1.60% |
| 2025-10-15 | 17.40 | 18.03 | 17.10 | 17.90 | +2.58% | 1.09 | 1.37% |
| 2025-10-14 | 17.91 | 18.15 | 17.36 | 17.45 | -2.13% | 1.13 | 1.40% |
| 2025-10-13 | 17.58 | 18.42 | 17.33 | 17.83 | -1.11% | 1.56 | 1.93% |
| 2025-10-10 | 18.40 | 18.56 | 17.86 | 18.03 | -2.54% | 1.30 | 1.58% |
| 2025-10-09 | 18.40 | 18.96 | 18.35 | 18.50 | +0.71% | 1.72 | 2.04% |
| 2025-09-30 | 18.51 | 18.87 | 18.18 | 18.37 | -0.54% | 1.57 | 1.89% |
| 2025-09-29 | 17.23 | 18.66 | 17.22 | 18.47 | +7.70% | 3.15 | 3.81% |
| 2025-09-26 | 17.53 | 17.56 | 17.00 | 17.15 | -2.50% | 1.04 | 1.33% |
| 2025-09-25 | 17.41 | 17.98 | 17.32 | 17.59 | +1.27% | 1.58 | 1.97% |
| 2025-09-24 | 16.68 | 17.48 | 16.64 | 17.37 | +3.95% | 1.52 | 1.95% |
| 2025-09-23 | 17.50 | 17.66 | 16.25 | 16.71 | -5.06% | 2.15 | 2.85% |
| 2025-09-22 | 17.68 | 17.95 | 17.34 | 17.60 | -0.28% | 1.25 | 1.58% |
| 2025-09-19 | 17.90 | 18.35 | 17.61 | 17.65 | -2.32% | 1.37 | 1.69% |
| 2025-09-18 | 18.24 | 19.10 | 17.80 | 18.07 | -0.82% | 2.88 | 3.42% |