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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.87 | 19.07 | 18.41 | 18.44 | -2.90% | 7.34 | 5.56% |
| 2025-08-18 | 18.50 | 19.24 | 18.49 | 18.99 | +4.05% | 11.19 | 8.41% |
| 2025-08-15 | 17.89 | 18.28 | 17.76 | 18.25 | +1.28% | 8.71 | 6.82% |
| 2025-08-14 | 18.80 | 19.50 | 17.83 | 18.02 | -5.51% | 11.16 | 8.58% |
| 2025-08-13 | 18.81 | 19.98 | 18.81 | 19.07 | +0.90% | 12.64 | 9.22% |
| 2025-08-12 | 19.80 | 19.80 | 18.84 | 18.90 | -6.94% | 13.47 | 9.90% |
| 2025-08-11 | 19.77 | 20.40 | 19.04 | 20.31 | +2.84% | 19.30 | 13.89% |
| 2025-08-08 | 18.03 | 21.42 | 18.00 | 19.75 | +10.64% | 26.07 | 18.06% |
| 2025-08-07 | 16.58 | 19.06 | 16.30 | 17.85 | +7.21% | 14.49 | 11.63% |
| 2025-08-06 | 16.00 | 16.95 | 16.00 | 16.65 | -2.23% | 12.69 | 10.78% |
| 2025-08-05 | 14.65 | 17.54 | 14.62 | 17.03 | +16.48% | 17.38 | 14.46% |
| 2025-08-04 | 13.98 | 14.65 | 13.92 | 14.62 | +3.69% | 3.02 | 2.94% |
| 2025-08-01 | 14.15 | 14.30 | 13.86 | 14.10 | -0.14% | 1.58 | 1.58% |
| 2025-07-31 | 14.21 | 14.57 | 14.00 | 14.12 | -1.33% | 1.96 | 1.94% |
| 2025-07-30 | 14.47 | 14.72 | 14.10 | 14.31 | -1.51% | 2.25 | 2.20% |
| 2025-07-29 | 14.30 | 14.53 | 14.23 | 14.53 | +1.18% | 2.03 | 1.99% |
| 2025-07-28 | 14.24 | 14.45 | 14.21 | 14.36 | +0.91% | 1.62 | 1.59% |
| 2025-07-25 | 14.21 | 14.28 | 14.06 | 14.23 | +0.21% | 1.34 | 1.34% |
| 2025-07-24 | 14.04 | 14.29 | 13.97 | 14.20 | +1.43% | 1.42 | 1.42% |
| 2025-07-23 | 14.25 | 14.32 | 13.93 | 14.00 | -1.69% | 1.62 | 1.62% |