航天智装 sz.300455
24.85
+1.14%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 24.78 | 24.93 | 24.25 | 24.85 | +1.14% | 2.31 | 1.32% |
| 2026-05-21 | 25.68 | 25.89 | 24.50 | 24.57 | -4.02% | 3.17 | 1.77% |
| 2026-05-20 | 25.66 | 26.06 | 25.36 | 25.60 | -0.97% | 2.29 | 1.27% |
| 2026-05-19 | 26.15 | 26.45 | 25.36 | 25.85 | -1.15% | 2.99 | 1.63% |
| 2026-05-18 | 25.89 | 26.96 | 25.69 | 26.15 | +0.69% | 3.14 | 1.68% |
| 2026-05-15 | 26.66 | 26.83 | 25.74 | 25.97 | -2.00% | 3.54 | 1.91% |
| 2026-05-14 | 28.09 | 28.09 | 26.50 | 26.50 | -5.02% | 4.08 | 2.14% |
| 2026-05-13 | 27.71 | 28.20 | 27.39 | 27.90 | +0.47% | 3.30 | 1.67% |
| 2026-05-12 | 28.28 | 28.52 | 27.55 | 27.77 | -2.25% | 4.52 | 2.28% |
| 2026-05-11 | 29.23 | 29.25 | 28.31 | 28.41 | -1.66% | 6.09 | 3.00% |
| 2026-05-08 | 27.70 | 29.00 | 27.63 | 28.89 | +2.85% | 6.77 | 3.35% |
| 2026-05-07 | 27.99 | 28.50 | 27.51 | 28.09 | +1.37% | 4.39 | 2.21% |
| 2026-05-06 | 26.38 | 28.50 | 26.37 | 27.71 | +5.40% | 6.26 | 3.17% |
| 2026-04-30 | 25.14 | 26.47 | 25.07 | 26.29 | +4.66% | 3.67 | 2.00% |
| 2026-04-29 | 25.00 | 25.48 | 24.82 | 25.12 | +0.84% | 1.76 | 0.98% |
| 2026-04-28 | 25.57 | 25.61 | 24.78 | 24.91 | -3.00% | 2.14 | 1.20% |
| 2026-04-27 | 25.71 | 26.00 | 25.22 | 25.68 | -0.12% | 2.58 | 1.43% |
| 2026-04-24 | 26.51 | 26.56 | 25.60 | 25.71 | -3.38% | 3.63 | 1.98% |
| 2026-04-23 | 26.88 | 27.40 | 26.59 | 26.61 | -1.00% | 5.13 | 2.70% |
| 2026-04-22 | 25.96 | 27.30 | 25.82 | 26.88 | +1.93% | 5.87 | 3.09% |