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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.11 | 17.28 | 16.95 | 17.24 | +0.76% | 1.75 | 2.73% |
| 2025-09-15 | 17.40 | 17.40 | 17.10 | 17.11 | -0.98% | 1.67 | 2.61% |
| 2025-09-12 | 17.21 | 17.61 | 17.11 | 17.28 | +0.41% | 2.52 | 3.89% |
| 2025-09-11 | 16.86 | 17.22 | 16.73 | 17.21 | +1.89% | 2.03 | 3.20% |
| 2025-09-10 | 16.88 | 17.15 | 16.82 | 16.89 | -0.12% | 1.39 | 2.20% |
| 2025-09-09 | 17.18 | 17.22 | 16.81 | 16.91 | -1.57% | 1.58 | 2.50% |
| 2025-09-08 | 17.33 | 17.38 | 17.02 | 17.18 | -0.81% | 2.13 | 3.32% |
| 2025-09-05 | 16.78 | 17.33 | 16.66 | 17.32 | +3.28% | 2.44 | 3.83% |
| 2025-09-04 | 17.00 | 17.20 | 16.43 | 16.77 | -0.89% | 2.24 | 3.55% |
| 2025-09-03 | 17.74 | 17.76 | 16.88 | 16.92 | -3.97% | 2.43 | 3.78% |
| 2025-09-02 | 18.18 | 18.18 | 17.33 | 17.62 | -2.76% | 3.24 | 4.92% |
| 2025-09-01 | 18.28 | 18.39 | 18.05 | 18.12 | -1.15% | 2.54 | 3.74% |
| 2025-08-29 | 18.33 | 18.55 | 18.14 | 18.33 | +0.05% | 3.04 | 4.43% |
| 2025-08-28 | 18.12 | 18.43 | 17.64 | 18.32 | +1.27% | 3.65 | 5.39% |
| 2025-08-27 | 18.72 | 18.76 | 18.08 | 18.09 | -3.31% | 4.41 | 6.37% |
| 2025-08-26 | 18.85 | 18.88 | 18.55 | 18.71 | -1.47% | 3.61 | 5.16% |
| 2025-08-25 | 18.86 | 19.00 | 18.48 | 18.99 | +1.12% | 6.12 | 10.45% |
| 2025-08-22 | 18.54 | 18.80 | 18.50 | 18.78 | +1.19% | 3.43 | 5.90% |
| 2025-08-21 | 18.72 | 18.87 | 18.44 | 18.56 | -0.22% | 3.76 | 6.48% |
| 2025-08-20 | 18.43 | 18.60 | 18.16 | 18.60 | +0.54% | 3.11 | 5.42% |