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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.56 | 18.68 | 18.20 | 18.50 | -0.16% | 3.18 | 5.53% |
| 2025-08-18 | 18.50 | 18.69 | 18.40 | 18.53 | +0.82% | 3.43 | 5.93% |
| 2025-08-15 | 18.10 | 18.40 | 18.02 | 18.38 | +1.55% | 2.61 | 4.58% |
| 2025-08-14 | 18.55 | 18.58 | 17.97 | 18.10 | -2.16% | 3.37 | 5.93% |
| 2025-08-13 | 18.50 | 18.72 | 18.40 | 18.50 | +0.27% | 3.30 | 5.72% |
| 2025-08-12 | 18.63 | 18.93 | 18.25 | 18.45 | -1.60% | 4.51 | 7.85% |
| 2025-08-11 | 18.63 | 19.05 | 18.51 | 18.75 | 0.00% | 5.51 | 9.40% |
| 2025-08-08 | 18.26 | 19.10 | 18.20 | 18.75 | +2.40% | 8.09 | 13.84% |
| 2025-08-07 | 18.21 | 18.53 | 17.99 | 18.31 | +0.16% | 4.19 | 7.37% |
| 2025-08-06 | 18.04 | 18.35 | 18.04 | 18.28 | +0.55% | 4.14 | 7.28% |
| 2025-08-05 | 17.68 | 18.48 | 17.66 | 18.18 | +2.89% | 5.58 | 9.86% |
| 2025-08-04 | 17.11 | 17.68 | 17.07 | 17.67 | +2.43% | 2.48 | 4.55% |
| 2025-08-01 | 17.40 | 17.49 | 17.15 | 17.25 | -0.81% | 1.99 | 3.70% |
| 2025-07-31 | 17.66 | 17.87 | 17.31 | 17.39 | -2.03% | 2.50 | 4.56% |
| 2025-07-30 | 17.69 | 18.25 | 17.50 | 17.75 | 0.00% | 4.10 | 7.38% |
| 2025-07-29 | 17.59 | 17.94 | 17.33 | 17.75 | +0.85% | 3.39 | 6.16% |
| 2025-07-28 | 17.51 | 17.63 | 17.37 | 17.60 | +0.86% | 2.17 | 3.98% |
| 2025-07-25 | 17.50 | 17.52 | 17.32 | 17.45 | -0.29% | 1.45 | 2.67% |
| 2025-07-24 | 17.30 | 17.53 | 17.25 | 17.50 | +1.21% | 2.00 | 3.69% |
| 2025-07-23 | 17.66 | 17.68 | 17.22 | 17.29 | -2.21% | 2.88 | 5.31% |