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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 23.32 | 23.71 | 23.24 | 23.26 | -0.21% | 2.51 | 2.87% |
| 2026-02-12 | 23.40 | 23.58 | 23.22 | 23.31 | -0.55% | 2.53 | 2.89% |
| 2026-02-11 | 23.66 | 23.88 | 23.41 | 23.44 | -0.97% | 2.77 | 3.13% |
| 2026-02-10 | 24.06 | 24.06 | 23.61 | 23.67 | -1.78% | 3.33 | 3.75% |
| 2026-02-09 | 23.73 | 24.20 | 23.66 | 24.10 | +2.82% | 4.63 | 5.18% |
| 2026-02-06 | 23.36 | 23.74 | 23.19 | 23.44 | -0.09% | 3.15 | 3.58% |
| 2026-02-05 | 23.67 | 23.90 | 23.32 | 23.46 | -1.47% | 3.14 | 3.57% |
| 2026-02-04 | 23.82 | 24.10 | 23.53 | 23.81 | -0.42% | 4.18 | 4.70% |
| 2026-02-03 | 23.38 | 23.95 | 23.15 | 23.91 | +3.24% | 4.69 | 5.31% |
| 2026-02-02 | 23.30 | 23.95 | 23.16 | 23.16 | -1.24% | 3.47 | 3.94% |
| 2026-01-30 | 23.64 | 23.89 | 23.11 | 23.45 | -1.59% | 4.47 | 5.12% |
| 2026-01-29 | 23.76 | 24.26 | 23.51 | 23.83 | -0.13% | 5.08 | 5.67% |
| 2026-01-28 | 24.26 | 24.54 | 23.73 | 23.86 | -2.09% | 4.91 | 5.48% |
| 2026-01-27 | 24.16 | 24.46 | 23.61 | 24.37 | +0.66% | 5.48 | 6.09% |
| 2026-01-26 | 25.80 | 25.80 | 24.07 | 24.21 | -6.63% | 10.29 | 11.13% |
| 2026-01-23 | 24.93 | 26.00 | 24.79 | 25.93 | +4.22% | 12.84 | 13.42% |
| 2026-01-22 | 24.30 | 25.05 | 24.30 | 24.88 | +2.39% | 7.79 | 8.40% |
| 2026-01-21 | 24.14 | 24.59 | 24.14 | 24.30 | -0.25% | 5.45 | 5.98% |
| 2026-01-20 | 25.54 | 25.75 | 24.02 | 24.36 | -4.62% | 10.08 | 10.97% |
| 2026-01-19 | 25.25 | 25.81 | 25.18 | 25.54 | -0.20% | 7.74 | 8.10% |