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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.29 | 16.73 | 16.25 | 16.70 | +2.64% | 1.80 | 3.50% |
| 2025-06-23 | 15.92 | 16.29 | 15.88 | 16.27 | +1.56% | 1.11 | 2.19% |
| 2025-06-20 | 16.07 | 16.21 | 16.00 | 16.02 | -0.44% | 0.93 | 1.85% |
| 2025-06-19 | 16.43 | 16.58 | 16.05 | 16.09 | -2.37% | 1.49 | 2.94% |
| 2025-06-18 | 16.40 | 16.49 | 16.24 | 16.48 | +0.30% | 1.17 | 2.29% |
| 2025-06-17 | 16.61 | 16.71 | 16.37 | 16.43 | -0.48% | 1.28 | 2.49% |
| 2025-06-16 | 16.40 | 16.55 | 16.32 | 16.51 | +0.48% | 1.07 | 2.04% |
| 2025-06-13 | 16.47 | 16.54 | 16.16 | 16.43 | -0.59% | 1.59 | 3.08% |
| 2025-06-12 | 16.57 | 16.67 | 16.47 | 16.53 | -0.65% | 1.03 | 1.97% |
| 2025-06-11 | 16.50 | 16.74 | 16.47 | 16.64 | +1.20% | 1.53 | 2.90% |
| 2025-06-10 | 16.73 | 16.82 | 16.33 | 16.44 | -1.94% | 1.94 | 3.71% |
| 2025-06-09 | 16.73 | 16.86 | 16.69 | 16.77 | +0.35% | 1.38 | 2.59% |
| 2025-06-06 | 16.91 | 16.91 | 16.64 | 16.71 | -1.11% | 1.30 | 2.45% |
| 2025-06-05 | 16.74 | 16.91 | 16.52 | 16.89 | +1.06% | 1.70 | 3.20% |
| 2025-06-04 | 16.58 | 16.84 | 16.53 | 16.72 | +0.53% | 1.55 | 2.93% |
| 2025-06-03 | 16.50 | 16.67 | 16.33 | 16.63 | +0.48% | 1.97 | 3.77% |
| 2025-05-30 | 16.91 | 16.91 | 16.53 | 16.55 | -2.66% | 1.65 | 3.12% |
| 2025-05-29 | 16.62 | 17.02 | 16.49 | 17.00 | +3.10% | 2.15 | 4.03% |
| 2025-05-28 | 16.71 | 16.77 | 16.46 | 16.49 | -1.06% | 1.26 | 2.39% |
| 2025-05-27 | 16.76 | 16.78 | 16.41 | 16.67 | -0.53% | 1.36 | 2.60% |