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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 21.72 | 22.94 | 21.52 | 21.95 | +1.29% | 9.26 | 11.21% |
| 2025-12-16 | 21.83 | 22.26 | 21.01 | 21.67 | -1.54% | 8.82 | 10.97% |
| 2025-12-15 | 21.79 | 22.48 | 21.46 | 22.01 | +0.32% | 9.74 | 11.83% |
| 2025-12-12 | 21.32 | 22.65 | 21.32 | 21.94 | +2.67% | 11.46 | 13.84% |
| 2025-12-11 | 22.20 | 22.25 | 21.36 | 21.37 | -4.30% | 10.12 | 12.51% |
| 2025-12-10 | 21.98 | 22.53 | 21.52 | 22.33 | +0.63% | 10.54 | 12.77% |
| 2025-12-09 | 21.21 | 23.35 | 21.10 | 22.19 | +2.78% | 15.60 | 18.91% |
| 2025-12-08 | 21.46 | 22.50 | 21.35 | 21.59 | +0.28% | 16.54 | 20.20% |
| 2025-12-05 | 20.77 | 21.72 | 20.55 | 21.53 | +3.11% | 12.97 | 16.35% |
| 2025-12-04 | 20.02 | 21.49 | 20.02 | 20.88 | +2.91% | 11.73 | 15.04% |
| 2025-12-03 | 20.52 | 21.17 | 19.56 | 20.29 | -0.73% | 10.42 | 13.72% |
| 2025-12-02 | 20.76 | 20.77 | 20.16 | 20.44 | -1.59% | 6.00 | 7.85% |
| 2025-12-01 | 19.71 | 21.30 | 19.71 | 20.77 | +6.68% | 11.44 | 14.85% |
| 2025-11-28 | 19.10 | 19.48 | 18.82 | 19.47 | +2.42% | 4.89 | 6.83% |
| 2025-11-27 | 19.23 | 19.55 | 18.97 | 19.01 | -1.66% | 4.12 | 5.75% |
| 2025-11-26 | 20.18 | 20.18 | 19.26 | 19.33 | -3.01% | 4.44 | 6.09% |
| 2025-11-25 | 19.53 | 20.28 | 19.38 | 19.93 | +1.89% | 4.68 | 6.30% |
| 2025-11-24 | 19.19 | 19.86 | 19.08 | 19.56 | +3.27% | 4.81 | 6.60% |
| 2025-11-21 | 19.62 | 19.97 | 18.89 | 18.94 | -4.73% | 5.18 | 7.18% |
| 2025-11-20 | 19.94 | 20.38 | 19.72 | 19.88 | +0.45% | 4.82 | 6.45% |