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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 25.80 | 25.95 | 25.21 | 25.59 | +0.51% | 9.53 | 9.97% |
| 2026-01-15 | 26.19 | 26.31 | 25.06 | 25.46 | -4.39% | 12.69 | 13.30% |
| 2026-01-14 | 26.76 | 27.84 | 26.05 | 26.63 | -1.37% | 19.32 | 19.19% |
| 2026-01-13 | 29.98 | 29.98 | 26.66 | 27.00 | -12.02% | 23.18 | 22.58% |
| 2026-01-12 | 28.80 | 32.00 | 28.12 | 30.69 | +7.08% | 27.03 | 23.98% |
| 2026-01-09 | 27.56 | 30.99 | 26.92 | 28.66 | +4.37% | 27.65 | 25.89% |
| 2026-01-08 | 26.06 | 28.29 | 25.95 | 27.46 | +3.23% | 25.29 | 24.82% |
| 2026-01-07 | 25.20 | 26.61 | 24.58 | 26.60 | +4.07% | 22.14 | 22.98% |
| 2026-01-06 | 24.59 | 25.79 | 24.41 | 25.56 | +3.44% | 16.28 | 17.34% |
| 2026-01-05 | 25.33 | 25.33 | 24.01 | 24.71 | -2.49% | 13.48 | 14.65% |
| 2025-12-31 | 24.56 | 25.55 | 23.90 | 25.34 | +3.18% | 17.25 | 18.66% |
| 2025-12-30 | 24.79 | 25.78 | 24.36 | 24.56 | -2.69% | 15.44 | 16.63% |
| 2025-12-29 | 24.86 | 26.14 | 24.49 | 25.24 | -1.21% | 16.42 | 17.33% |
| 2025-12-26 | 25.81 | 26.35 | 25.15 | 25.55 | -3.07% | 23.21 | 24.25% |
| 2025-12-25 | 24.55 | 26.43 | 24.30 | 26.36 | +5.31% | 26.34 | 27.45% |
| 2025-12-24 | 23.37 | 25.40 | 23.20 | 25.03 | +6.47% | 24.77 | 26.87% |
| 2025-12-23 | 24.41 | 25.46 | 23.31 | 23.51 | -3.61% | 25.18 | 27.57% |
| 2025-12-22 | 25.67 | 25.80 | 24.33 | 24.39 | -7.09% | 28.77 | 31.12% |
| 2025-12-19 | 23.23 | 27.08 | 23.20 | 26.25 | +16.30% | 41.32 | 42.17% |
| 2025-12-18 | 21.66 | 22.89 | 21.53 | 22.57 | +2.82% | 13.91 | 16.61% |