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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.18 | 14.43 | 14.13 | 14.24 | +0.14% | 1.77 | 1.75% |
| 2025-07-21 | 14.16 | 14.28 | 14.08 | 14.22 | -0.28% | 1.59 | 1.58% |
| 2025-07-18 | 13.93 | 14.35 | 13.83 | 14.26 | +2.30% | 2.19 | 2.20% |
| 2025-07-17 | 13.88 | 14.00 | 13.79 | 13.94 | +0.14% | 1.45 | 1.47% |
| 2025-07-16 | 13.83 | 13.96 | 13.75 | 13.92 | +0.29% | 1.14 | 1.16% |
| 2025-07-15 | 13.80 | 13.88 | 13.47 | 13.88 | +0.58% | 1.67 | 1.72% |
| 2025-07-14 | 13.85 | 13.92 | 13.78 | 13.80 | -0.86% | 0.96 | 0.98% |
| 2025-07-11 | 13.78 | 14.02 | 13.70 | 13.92 | +1.16% | 1.27 | 1.29% |
| 2025-07-10 | 13.72 | 13.82 | 13.61 | 13.76 | 0.00% | 0.94 | 0.97% |
| 2025-07-09 | 13.88 | 13.98 | 13.68 | 13.76 | -0.86% | 1.26 | 1.28% |
| 2025-07-08 | 13.80 | 13.94 | 13.80 | 13.88 | +0.14% | 1.27 | 1.29% |
| 2025-07-07 | 13.88 | 13.97 | 13.76 | 13.86 | -0.22% | 0.92 | 0.94% |
| 2025-07-04 | 14.08 | 14.16 | 13.88 | 13.89 | -1.84% | 1.61 | 1.63% |
| 2025-07-03 | 13.96 | 14.73 | 13.93 | 14.15 | +1.58% | 2.57 | 2.53% |
| 2025-07-02 | 14.19 | 14.23 | 13.84 | 13.93 | -2.25% | 1.77 | 1.79% |
| 2025-07-01 | 14.36 | 14.36 | 14.10 | 14.25 | -1.04% | 2.28 | 2.27% |
| 2025-06-30 | 13.95 | 14.43 | 13.82 | 14.40 | +3.82% | 3.56 | 3.53% |
| 2025-06-27 | 13.90 | 14.14 | 13.86 | 13.87 | -0.72% | 2.47 | 2.49% |
| 2025-06-26 | 13.70 | 14.28 | 13.66 | 13.97 | +1.82% | 3.48 | 3.49% |
| 2025-06-25 | 13.51 | 13.77 | 13.48 | 13.72 | +1.71% | 1.85 | 1.91% |