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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.80 | 20.26 | 19.20 | 19.38 | -3.49% | 3.07 | 4.17% |
| 2026-03-20 | 20.71 | 20.80 | 20.06 | 20.08 | -2.33% | 1.91 | 2.50% |
| 2026-03-19 | 20.83 | 20.90 | 20.40 | 20.56 | -2.51% | 2.31 | 2.99% |
| 2026-03-18 | 20.80 | 21.20 | 20.52 | 21.09 | +1.39% | 3.06 | 3.93% |
| 2026-03-17 | 21.75 | 21.75 | 20.72 | 20.80 | -5.67% | 4.88 | 6.18% |
| 2026-03-16 | 21.87 | 22.13 | 21.72 | 22.05 | +0.23% | 1.99 | 2.43% |
| 2026-03-13 | 22.03 | 22.41 | 21.87 | 22.00 | -0.77% | 2.36 | 2.86% |
| 2026-03-12 | 22.56 | 22.65 | 22.05 | 22.17 | -2.16% | 2.95 | 3.55% |
| 2026-03-11 | 23.08 | 23.15 | 22.61 | 22.66 | -1.78% | 3.07 | 3.61% |
| 2026-03-10 | 22.79 | 23.35 | 22.79 | 23.07 | +2.08% | 2.98 | 3.46% |
| 2026-03-09 | 22.71 | 22.73 | 22.03 | 22.60 | -1.74% | 3.47 | 4.15% |
| 2026-03-06 | 22.51 | 23.26 | 22.40 | 23.00 | +1.10% | 3.50 | 4.09% |
| 2026-03-05 | 23.01 | 23.29 | 22.46 | 22.75 | +1.20% | 3.36 | 3.93% |
| 2026-03-04 | 22.61 | 23.06 | 22.27 | 22.48 | -2.89% | 4.05 | 4.79% |
| 2026-03-03 | 24.62 | 24.69 | 22.61 | 23.15 | -6.73% | 7.43 | 8.40% |
| 2026-03-02 | 24.11 | 24.88 | 24.08 | 24.82 | +2.14% | 7.88 | 8.58% |
| 2026-02-27 | 24.28 | 24.55 | 24.20 | 24.30 | -0.37% | 3.85 | 4.23% |
| 2026-02-26 | 24.23 | 24.39 | 23.92 | 24.39 | +0.41% | 4.78 | 5.28% |
| 2026-02-25 | 23.50 | 24.41 | 23.36 | 24.29 | +3.27% | 6.08 | 6.76% |
| 2026-02-24 | 23.45 | 23.67 | 23.15 | 23.52 | +1.12% | 2.95 | 3.36% |