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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.00 | 21.00 | 20.65 | 20.77 | -0.91% | 2.42 | 3.13% |
| 2026-04-20 | 20.53 | 21.12 | 20.53 | 20.96 | +2.24% | 4.12 | 5.28% |
| 2026-04-17 | 20.55 | 20.62 | 20.30 | 20.50 | -0.24% | 2.09 | 2.73% |
| 2026-04-16 | 20.44 | 20.61 | 20.26 | 20.55 | +0.54% | 2.34 | 3.06% |
| 2026-04-15 | 20.51 | 20.98 | 20.42 | 20.44 | -0.39% | 3.26 | 4.21% |
| 2026-04-14 | 20.45 | 20.52 | 19.99 | 20.52 | -1.01% | 3.99 | 5.27% |
| 2026-04-13 | 20.50 | 20.92 | 20.36 | 20.73 | +1.02% | 2.55 | 3.30% |
| 2026-04-10 | 20.44 | 20.79 | 20.27 | 20.52 | +1.28% | 2.63 | 3.42% |
| 2026-04-09 | 20.21 | 20.57 | 20.03 | 20.26 | -0.69% | 2.45 | 3.23% |
| 2026-04-08 | 19.74 | 20.40 | 19.74 | 20.40 | +5.48% | 3.15 | 4.18% |
| 2026-04-07 | 19.38 | 19.55 | 19.22 | 19.34 | +0.26% | 1.29 | 1.78% |
| 2026-04-03 | 19.82 | 19.85 | 19.28 | 19.29 | -2.38% | 1.30 | 1.79% |
| 2026-04-02 | 20.05 | 20.14 | 19.62 | 19.76 | -2.03% | 1.77 | 2.39% |
| 2026-04-01 | 20.50 | 20.58 | 19.97 | 20.17 | +0.10% | 2.46 | 3.27% |
| 2026-03-31 | 20.02 | 20.57 | 20.02 | 20.15 | +0.45% | 2.99 | 3.94% |
| 2026-03-30 | 19.61 | 20.12 | 19.55 | 20.06 | +0.60% | 1.81 | 2.43% |
| 2026-03-27 | 19.50 | 20.05 | 19.36 | 19.94 | +0.71% | 1.55 | 2.10% |
| 2026-03-26 | 20.09 | 20.15 | 19.60 | 19.80 | -1.05% | 1.81 | 2.44% |
| 2026-03-25 | 19.71 | 20.10 | 19.71 | 20.01 | +1.57% | 1.94 | 2.61% |
| 2026-03-24 | 19.66 | 19.76 | 19.16 | 19.70 | +1.65% | 2.23 | 3.06% |