航天智造 sz.300446
17.90
+1.53%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.70 | 18.00 | 17.56 | 17.90 | +1.53% | 1.32 | 1.98% |
| 2026-05-21 | 18.20 | 18.47 | 17.61 | 17.63 | -2.76% | 1.73 | 2.57% |
| 2026-05-20 | 18.32 | 18.38 | 18.02 | 18.13 | -1.73% | 1.26 | 1.86% |
| 2026-05-19 | 18.50 | 18.64 | 18.12 | 18.45 | -0.86% | 1.53 | 2.23% |
| 2026-05-18 | 18.55 | 18.76 | 18.30 | 18.61 | 0.00% | 1.29 | 1.86% |
| 2026-05-15 | 18.59 | 19.05 | 18.50 | 18.61 | -0.32% | 1.95 | 2.78% |
| 2026-05-14 | 19.59 | 19.61 | 18.66 | 18.67 | -4.06% | 2.22 | 3.14% |
| 2026-05-13 | 19.15 | 19.65 | 19.09 | 19.46 | +1.04% | 1.75 | 2.41% |
| 2026-05-12 | 19.79 | 19.79 | 19.17 | 19.26 | -2.68% | 2.15 | 2.97% |
| 2026-05-11 | 20.05 | 20.12 | 19.67 | 19.79 | -1.00% | 2.65 | 3.58% |
| 2026-05-08 | 19.49 | 20.04 | 19.37 | 19.99 | +2.36% | 2.97 | 4.01% |
| 2026-05-07 | 19.52 | 19.56 | 19.31 | 19.53 | +0.51% | 1.70 | 2.34% |
| 2026-05-06 | 18.99 | 19.72 | 18.86 | 19.43 | +2.32% | 2.46 | 3.38% |
| 2026-04-30 | 18.95 | 19.10 | 18.74 | 18.99 | +0.21% | 1.70 | 2.40% |
| 2026-04-29 | 18.60 | 19.07 | 18.51 | 18.95 | +1.45% | 1.61 | 2.28% |
| 2026-04-28 | 19.63 | 19.80 | 18.52 | 18.68 | -5.70% | 3.50 | 4.94% |
| 2026-04-27 | 19.85 | 20.05 | 19.61 | 19.81 | -0.70% | 1.81 | 2.44% |
| 2026-04-24 | 20.22 | 20.41 | 19.87 | 19.95 | -2.30% | 2.20 | 2.94% |
| 2026-04-23 | 20.96 | 21.00 | 20.23 | 20.42 | -3.41% | 3.50 | 4.57% |
| 2026-04-22 | 21.06 | 21.30 | 20.85 | 21.14 | +1.78% | 4.67 | 5.93% |