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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 26.31 | 26.76 | 26.14 | 26.14 | -0.42% | 3.40 | 1.82% |
| 2026-02-12 | 26.18 | 26.64 | 26.08 | 26.25 | +0.19% | 2.80 | 1.50% |
| 2026-02-11 | 26.52 | 26.96 | 26.17 | 26.20 | -1.80% | 3.58 | 1.91% |
| 2026-02-10 | 27.35 | 27.44 | 26.45 | 26.68 | -2.20% | 4.25 | 2.24% |
| 2026-02-09 | 27.50 | 27.62 | 27.21 | 27.28 | +1.30% | 4.00 | 2.06% |
| 2026-02-06 | 27.44 | 27.86 | 26.92 | 26.93 | -2.21% | 4.85 | 2.51% |
| 2026-02-05 | 27.39 | 28.25 | 27.00 | 27.54 | -1.04% | 5.07 | 2.58% |
| 2026-02-04 | 27.51 | 28.66 | 27.37 | 27.83 | +0.18% | 6.78 | 3.43% |
| 2026-02-03 | 27.11 | 27.80 | 26.66 | 27.78 | +4.12% | 6.64 | 3.43% |
| 2026-02-02 | 27.46 | 28.15 | 26.66 | 26.68 | -2.81% | 5.67 | 2.93% |
| 2026-01-30 | 28.00 | 28.59 | 26.89 | 27.45 | -4.82% | 8.94 | 4.59% |
| 2026-01-29 | 29.02 | 29.86 | 28.21 | 28.84 | -3.45% | 10.26 | 4.96% |
| 2026-01-28 | 29.85 | 32.38 | 29.55 | 29.87 | +2.68% | 15.36 | 7.11% |
| 2026-01-27 | 27.66 | 29.33 | 27.14 | 29.09 | +3.86% | 9.57 | 4.80% |
| 2026-01-26 | 31.31 | 31.55 | 28.01 | 28.01 | -10.48% | 14.63 | 7.07% |
| 2026-01-23 | 29.58 | 31.78 | 29.05 | 31.29 | +7.93% | 18.91 | 8.72% |
| 2026-01-22 | 28.65 | 29.39 | 28.41 | 28.99 | +1.47% | 9.45 | 4.60% |
| 2026-01-21 | 28.73 | 29.16 | 28.46 | 28.57 | -1.28% | 7.56 | 3.70% |
| 2026-01-20 | 31.00 | 31.30 | 28.50 | 28.94 | -6.10% | 12.85 | 6.16% |
| 2026-01-19 | 30.71 | 31.65 | 30.70 | 30.82 | -0.90% | 10.34 | 4.68% |