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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 18.00 | 18.62 | 17.91 | 18.22 | +1.22% | 1.51 | 1.83% |
| 2025-09-16 | 17.54 | 18.06 | 17.53 | 18.00 | +2.10% | 1.31 | 1.63% |
| 2025-09-15 | 18.00 | 18.07 | 17.58 | 17.63 | -2.54% | 1.16 | 1.44% |
| 2025-09-12 | 18.20 | 18.33 | 17.96 | 18.09 | -0.60% | 1.26 | 1.53% |
| 2025-09-11 | 17.80 | 18.27 | 17.08 | 18.20 | +2.25% | 1.36 | 1.68% |
| 2025-09-10 | 17.72 | 18.00 | 17.55 | 17.80 | +0.11% | 1.12 | 1.39% |
| 2025-09-09 | 18.58 | 18.58 | 17.67 | 17.78 | -4.20% | 1.69 | 2.07% |
| 2025-09-08 | 17.29 | 18.99 | 17.25 | 18.56 | +7.28% | 3.34 | 4.02% |
| 2025-09-05 | 17.19 | 17.31 | 16.82 | 17.30 | +1.53% | 1.48 | 1.90% |
| 2025-09-04 | 17.68 | 17.86 | 16.77 | 17.04 | -3.18% | 1.89 | 2.41% |
| 2025-09-03 | 17.65 | 18.12 | 17.44 | 17.60 | +0.69% | 1.78 | 2.22% |
| 2025-09-02 | 18.02 | 18.02 | 17.10 | 17.48 | -3.00% | 2.68 | 3.38% |
| 2025-09-01 | 17.87 | 18.75 | 17.84 | 18.02 | +0.84% | 2.17 | 2.63% |
| 2025-08-29 | 18.21 | 18.33 | 17.62 | 17.87 | -2.77% | 2.56 | 3.17% |
| 2025-08-28 | 19.08 | 19.49 | 17.43 | 18.38 | -4.77% | 4.76 | 5.78% |
| 2025-08-27 | 20.63 | 20.68 | 19.30 | 19.30 | -5.53% | 3.01 | 3.34% |
| 2025-08-26 | 20.18 | 20.62 | 19.80 | 20.43 | +1.29% | 2.23 | 2.44% |
| 2025-08-25 | 20.10 | 20.85 | 19.71 | 20.17 | +1.20% | 3.29 | 3.59% |
| 2025-08-22 | 19.47 | 20.10 | 19.28 | 19.93 | +1.89% | 1.98 | 2.21% |
| 2025-08-21 | 19.83 | 20.47 | 19.35 | 19.56 | -1.21% | 1.95 | 2.18% |