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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 16.60 | 16.80 | 16.51 | 16.76 | +1.43% | 1.25 | 2.37% |
| 2025-05-23 | 16.77 | 16.91 | 16.52 | 16.52 | -1.06% | 1.39 | 2.63% |
| 2025-05-22 | 17.00 | 17.06 | 16.68 | 16.70 | -1.57% | 1.59 | 2.99% |
| 2025-05-21 | 17.19 | 17.25 | 16.88 | 16.96 | -1.43% | 1.81 | 3.36% |
| 2025-05-20 | 17.16 | 17.32 | 16.99 | 17.21 | +0.34% | 1.38 | 2.53% |
| 2025-05-19 | 17.31 | 17.34 | 16.94 | 17.15 | -0.80% | 1.50 | 2.77% |
| 2025-05-16 | 17.22 | 17.55 | 17.16 | 17.29 | 0.00% | 1.61 | 2.92% |
| 2025-05-15 | 17.72 | 17.74 | 17.27 | 17.29 | -2.55% | 1.90 | 3.45% |
| 2025-05-14 | 17.85 | 17.98 | 17.63 | 17.74 | -1.20% | 2.44 | 4.34% |
| 2025-05-13 | 18.53 | 18.58 | 17.80 | 17.96 | -1.78% | 3.48 | 6.09% |
| 2025-05-12 | 17.69 | 18.74 | 17.69 | 18.28 | +4.09% | 6.06 | 10.42% |
| 2025-05-09 | 17.99 | 17.99 | 17.46 | 17.56 | -2.88% | 2.74 | 4.90% |
| 2025-05-08 | 17.68 | 18.10 | 17.59 | 18.08 | +1.66% | 3.55 | 6.25% |
| 2025-05-07 | 17.74 | 17.98 | 17.48 | 17.79 | +1.63% | 4.46 | 7.94% |
| 2025-05-06 | 16.94 | 17.55 | 16.93 | 17.50 | +3.85% | 3.21 | 5.85% |