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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 17.49 | 18.08 | 17.38 | 17.80 | +1.48% | 4.11 | 6.17% |
| 2025-10-21 | 17.61 | 17.92 | 17.51 | 17.54 | +1.21% | 4.02 | 6.08% |
| 2025-10-20 | 17.27 | 17.35 | 17.04 | 17.33 | +1.52% | 2.06 | 3.21% |
| 2025-10-17 | 17.25 | 17.58 | 17.06 | 17.07 | -1.27% | 2.76 | 4.28% |
| 2025-10-16 | 17.57 | 17.65 | 17.22 | 17.29 | -2.48% | 3.54 | 5.46% |
| 2025-10-15 | 17.59 | 18.07 | 17.51 | 17.73 | +5.35% | 6.84 | 10.29% |
| 2025-10-14 | 17.12 | 17.17 | 16.74 | 16.83 | -1.64% | 1.57 | 2.48% |
| 2025-10-13 | 16.56 | 17.17 | 16.42 | 17.11 | +0.59% | 1.93 | 3.06% |
| 2025-10-10 | 17.02 | 17.10 | 16.90 | 17.01 | -0.29% | 1.42 | 2.23% |
| 2025-10-09 | 16.85 | 17.12 | 16.75 | 17.06 | +1.49% | 1.60 | 2.51% |
| 2025-09-30 | 16.72 | 16.93 | 16.68 | 16.81 | +0.54% | 1.25 | 1.99% |
| 2025-09-29 | 16.56 | 16.82 | 16.33 | 16.72 | +0.91% | 1.33 | 2.14% |
| 2025-09-26 | 16.62 | 16.84 | 16.51 | 16.57 | -0.42% | 1.25 | 2.00% |
| 2025-09-25 | 16.87 | 16.92 | 16.62 | 16.64 | -1.54% | 1.36 | 2.18% |
| 2025-09-24 | 16.58 | 16.91 | 16.50 | 16.90 | +1.62% | 1.43 | 2.29% |
| 2025-09-23 | 16.85 | 16.90 | 16.25 | 16.63 | -1.54% | 1.81 | 2.94% |
| 2025-09-22 | 16.86 | 16.94 | 16.69 | 16.89 | +0.18% | 1.31 | 2.09% |
| 2025-09-19 | 17.08 | 17.19 | 16.85 | 16.86 | -1.23% | 1.82 | 2.88% |
| 2025-09-18 | 17.29 | 17.55 | 16.88 | 17.07 | -0.87% | 3.00 | 4.65% |
| 2025-09-17 | 17.30 | 17.34 | 17.12 | 17.22 | -0.12% | 1.67 | 2.59% |