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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 26.59 | 26.94 | 26.14 | 26.37 | -0.60% | 4.72 | 2.52% |
| 2026-04-20 | 25.53 | 26.80 | 25.53 | 26.53 | +4.00% | 6.77 | 3.64% |
| 2026-04-17 | 25.17 | 25.70 | 25.08 | 25.51 | +1.15% | 3.37 | 1.87% |
| 2026-04-16 | 24.91 | 25.33 | 24.75 | 25.22 | +1.24% | 3.40 | 1.91% |
| 2026-04-15 | 25.00 | 25.58 | 24.88 | 24.91 | +0.44% | 5.11 | 2.86% |
| 2026-04-14 | 24.05 | 24.82 | 23.84 | 24.80 | +3.72% | 3.84 | 2.22% |
| 2026-04-13 | 23.65 | 24.20 | 23.58 | 23.91 | +0.63% | 1.81 | 1.07% |
| 2026-04-10 | 23.90 | 24.37 | 23.75 | 23.76 | -0.46% | 2.30 | 1.35% |
| 2026-04-09 | 24.21 | 24.38 | 23.85 | 23.87 | -2.21% | 1.94 | 1.14% |
| 2026-04-08 | 23.64 | 24.44 | 23.63 | 24.41 | +5.49% | 3.05 | 1.79% |
| 2026-04-07 | 23.74 | 23.74 | 23.03 | 23.14 | -0.56% | 1.41 | 0.85% |
| 2026-04-03 | 24.03 | 24.08 | 23.18 | 23.27 | -2.14% | 1.98 | 1.19% |
| 2026-04-02 | 24.11 | 24.46 | 23.60 | 23.78 | -1.45% | 2.08 | 1.23% |
| 2026-04-01 | 24.99 | 24.99 | 24.02 | 24.13 | -1.19% | 2.94 | 1.71% |
| 2026-03-31 | 24.56 | 25.38 | 24.40 | 24.42 | -0.57% | 4.25 | 2.41% |
| 2026-03-30 | 23.66 | 24.60 | 23.58 | 24.56 | +2.46% | 3.58 | 2.08% |
| 2026-03-27 | 23.71 | 24.26 | 23.61 | 23.97 | -0.50% | 2.63 | 1.54% |
| 2026-03-26 | 24.18 | 24.44 | 23.68 | 24.09 | +1.43% | 3.80 | 2.24% |
| 2026-03-25 | 23.60 | 24.02 | 23.55 | 23.75 | +0.42% | 2.63 | 1.56% |
| 2026-03-24 | 23.69 | 23.81 | 23.07 | 23.65 | +1.55% | 3.90 | 2.34% |