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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.30 | 13.60 | 13.26 | 13.49 | +0.67% | 1.49 | 1.56% |
| 2025-06-23 | 12.90 | 13.43 | 12.83 | 13.40 | +3.47% | 1.61 | 1.71% |
| 2025-06-20 | 13.30 | 13.31 | 12.93 | 12.95 | -2.78% | 1.70 | 1.83% |
| 2025-06-19 | 13.80 | 13.87 | 13.28 | 13.32 | -4.17% | 2.09 | 2.18% |
| 2025-06-18 | 13.71 | 14.02 | 13.61 | 13.90 | +0.80% | 2.11 | 2.15% |
| 2025-06-17 | 13.62 | 13.83 | 13.39 | 13.79 | +1.25% | 2.11 | 2.19% |
| 2025-06-16 | 13.51 | 13.63 | 13.36 | 13.62 | +0.81% | 1.58 | 1.65% |
| 2025-06-13 | 13.40 | 13.65 | 13.22 | 13.51 | +0.45% | 2.12 | 2.22% |
| 2025-06-12 | 13.55 | 13.62 | 13.41 | 13.45 | -1.18% | 1.28 | 1.34% |
| 2025-06-11 | 13.62 | 13.74 | 13.42 | 13.61 | -1.16% | 2.22 | 2.31% |
| 2025-06-10 | 13.40 | 14.23 | 13.27 | 13.77 | +2.46% | 3.93 | 4.06% |
| 2025-06-09 | 13.45 | 13.56 | 13.35 | 13.44 | +0.22% | 1.27 | 1.33% |
| 2025-06-06 | 13.49 | 13.77 | 13.34 | 13.41 | -0.74% | 1.68 | 1.76% |
| 2025-06-05 | 13.31 | 13.66 | 13.24 | 13.51 | +1.58% | 2.42 | 2.53% |
| 2025-06-04 | 13.07 | 13.52 | 13.05 | 13.30 | +1.45% | 2.28 | 2.42% |
| 2025-06-03 | 13.23 | 13.46 | 13.05 | 13.11 | -0.91% | 1.80 | 1.92% |
| 2025-05-30 | 13.30 | 13.46 | 13.12 | 13.23 | -1.05% | 1.74 | 1.85% |
| 2025-05-29 | 13.28 | 13.63 | 13.28 | 13.37 | +0.68% | 2.59 | 2.72% |
| 2025-05-28 | 13.31 | 13.54 | 13.15 | 13.28 | -1.12% | 3.05 | 3.23% |
| 2025-05-27 | 12.43 | 13.94 | 12.36 | 13.43 | +8.30% | 4.89 | 5.23% |