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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.88 | 17.88 | 17.54 | 17.68 | -1.06% | 3.59 | 6.51% |
| 2025-07-21 | 17.41 | 18.11 | 17.40 | 17.87 | +3.59% | 5.72 | 10.33% |
| 2025-07-18 | 17.27 | 17.31 | 17.12 | 17.25 | -0.17% | 1.70 | 3.16% |
| 2025-07-17 | 17.01 | 17.28 | 16.95 | 17.28 | +1.71% | 2.55 | 4.78% |
| 2025-07-16 | 16.93 | 17.08 | 16.92 | 16.99 | +0.18% | 1.43 | 2.69% |
| 2025-07-15 | 17.08 | 17.19 | 16.81 | 16.96 | -0.82% | 1.51 | 2.85% |
| 2025-07-14 | 17.00 | 17.16 | 16.94 | 17.10 | +0.65% | 1.34 | 2.52% |
| 2025-07-11 | 16.95 | 17.08 | 16.75 | 16.99 | +0.35% | 1.79 | 3.38% |
| 2025-07-10 | 16.91 | 17.23 | 16.81 | 16.93 | +0.65% | 2.10 | 3.98% |
| 2025-07-09 | 17.00 | 17.10 | 16.81 | 16.82 | -1.06% | 1.32 | 2.49% |
| 2025-07-08 | 16.69 | 17.03 | 16.65 | 17.00 | +1.86% | 1.63 | 3.09% |
| 2025-07-07 | 16.81 | 16.81 | 16.65 | 16.69 | -0.77% | 0.96 | 1.84% |
| 2025-07-04 | 17.04 | 17.05 | 16.80 | 16.82 | -1.35% | 1.24 | 2.36% |
| 2025-07-03 | 16.97 | 17.20 | 16.94 | 17.05 | +0.35% | 1.26 | 2.38% |
| 2025-07-02 | 17.19 | 17.19 | 16.85 | 16.99 | -1.16% | 1.60 | 3.02% |
| 2025-07-01 | 17.31 | 17.31 | 17.11 | 17.19 | -0.75% | 1.56 | 2.91% |
| 2025-06-30 | 16.92 | 17.32 | 16.92 | 17.32 | +2.49% | 2.58 | 4.84% |
| 2025-06-27 | 17.05 | 17.15 | 16.88 | 16.90 | +0.36% | 1.79 | 3.39% |
| 2025-06-26 | 16.92 | 17.05 | 16.78 | 16.84 | -0.35% | 2.00 | 3.80% |
| 2025-06-25 | 16.70 | 16.93 | 16.62 | 16.90 | +1.20% | 2.34 | 4.46% |