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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 22.59 | 24.08 | 22.50 | 23.29 | +1.70% | 5.98 | 3.58% |
| 2026-03-20 | 23.92 | 23.98 | 22.90 | 22.90 | -3.42% | 2.31 | 1.40% |
| 2026-03-19 | 23.98 | 24.24 | 23.58 | 23.71 | -2.55% | 2.32 | 1.37% |
| 2026-03-18 | 23.70 | 24.38 | 23.55 | 24.33 | +3.31% | 2.90 | 1.70% |
| 2026-03-17 | 24.40 | 24.50 | 23.51 | 23.55 | -3.09% | 1.98 | 1.17% |
| 2026-03-16 | 24.01 | 24.36 | 23.61 | 24.30 | +0.66% | 2.37 | 1.39% |
| 2026-03-13 | 24.40 | 24.79 | 24.00 | 24.14 | -1.35% | 2.63 | 1.52% |
| 2026-03-12 | 25.11 | 25.13 | 24.39 | 24.47 | -2.78% | 2.87 | 1.64% |
| 2026-03-11 | 25.89 | 25.98 | 25.16 | 25.17 | -2.78% | 2.89 | 1.60% |
| 2026-03-10 | 25.61 | 26.10 | 25.40 | 25.89 | +2.29% | 2.93 | 1.60% |
| 2026-03-09 | 25.00 | 25.47 | 24.55 | 25.31 | -1.36% | 3.72 | 2.11% |
| 2026-03-06 | 25.60 | 26.28 | 25.30 | 25.66 | -0.62% | 3.03 | 1.66% |
| 2026-03-05 | 26.75 | 26.79 | 25.18 | 25.82 | -1.68% | 4.90 | 2.67% |
| 2026-03-04 | 26.01 | 26.98 | 25.90 | 26.26 | -0.76% | 3.45 | 1.84% |
| 2026-03-03 | 28.58 | 28.60 | 26.42 | 26.46 | -8.32% | 6.94 | 3.59% |
| 2026-03-02 | 27.50 | 29.45 | 27.50 | 28.86 | +4.98% | 9.95 | 4.90% |
| 2026-02-27 | 27.05 | 27.97 | 26.80 | 27.49 | +1.40% | 5.59 | 2.87% |
| 2026-02-26 | 26.92 | 27.33 | 26.51 | 27.11 | +0.07% | 4.42 | 2.31% |
| 2026-02-25 | 26.29 | 27.18 | 26.08 | 27.09 | +3.04% | 4.65 | 2.45% |
| 2026-02-24 | 26.22 | 26.73 | 26.00 | 26.29 | +0.57% | 3.39 | 1.81% |