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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 19.95 | 20.10 | 19.57 | 19.79 | -1.05% | 3.86 | 5.22% |
| 2025-11-18 | 20.83 | 20.87 | 19.76 | 20.00 | -4.31% | 6.37 | 8.52% |
| 2025-11-17 | 20.88 | 21.33 | 20.56 | 20.90 | -0.29% | 5.76 | 7.39% |
| 2025-11-14 | 21.21 | 21.44 | 20.71 | 20.96 | -2.96% | 6.19 | 7.89% |
| 2025-11-13 | 20.57 | 22.15 | 20.47 | 21.60 | +2.32% | 11.32 | 14.07% |
| 2025-11-12 | 20.46 | 21.29 | 20.14 | 21.11 | +2.43% | 7.26 | 9.40% |
| 2025-11-11 | 21.13 | 21.30 | 20.51 | 20.61 | -2.32% | 6.33 | 8.17% |
| 2025-11-10 | 21.79 | 22.00 | 20.83 | 21.10 | -3.17% | 8.38 | 10.59% |
| 2025-11-07 | 21.50 | 22.50 | 21.38 | 21.79 | +1.21% | 12.47 | 15.21% |
| 2025-11-06 | 21.80 | 21.85 | 21.33 | 21.53 | -4.44% | 12.00 | 14.90% |
| 2025-11-05 | 19.10 | 23.40 | 19.02 | 22.53 | +15.36% | 22.74 | 27.61% |
| 2025-11-04 | 19.63 | 19.95 | 19.30 | 19.53 | -6.33% | 10.35 | 14.16% |
| 2025-11-03 | 19.85 | 21.38 | 19.34 | 20.85 | +4.30% | 12.86 | 16.86% |
| 2025-10-31 | 20.63 | 20.86 | 19.84 | 19.99 | -4.49% | 11.18 | 14.83% |
| 2025-10-30 | 20.08 | 21.53 | 19.69 | 20.93 | +5.33% | 18.33 | 23.74% |
| 2025-10-29 | 19.00 | 20.98 | 18.90 | 19.87 | +8.82% | 17.29 | 23.22% |
| 2025-10-28 | 18.35 | 18.62 | 18.18 | 18.26 | -1.78% | 4.31 | 6.28% |
| 2025-10-27 | 18.22 | 18.86 | 17.97 | 18.59 | +2.48% | 7.43 | 10.80% |
| 2025-10-24 | 18.25 | 18.91 | 18.05 | 18.14 | +2.14% | 7.76 | 11.25% |
| 2025-10-23 | 17.66 | 17.76 | 17.33 | 17.76 | -0.22% | 2.58 | 3.94% |