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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 31.78 | 32.16 | 30.86 | 31.10 | -0.13% | 12.07 | 5.42% |
| 2026-01-15 | 32.72 | 32.97 | 30.50 | 31.14 | -6.77% | 17.49 | 7.86% |
| 2026-01-14 | 34.39 | 35.69 | 32.56 | 33.40 | -2.88% | 26.98 | 11.16% |
| 2026-01-13 | 38.02 | 38.58 | 33.81 | 34.39 | -14.24% | 31.03 | 12.36% |
| 2026-01-12 | 36.23 | 41.50 | 35.50 | 40.10 | +14.05% | 34.07 | 12.68% |
| 2026-01-09 | 32.65 | 37.95 | 32.33 | 35.16 | +8.18% | 35.58 | 14.32% |
| 2026-01-08 | 30.00 | 32.60 | 29.75 | 32.50 | +5.76% | 27.11 | 12.22% |
| 2026-01-07 | 31.55 | 31.99 | 30.34 | 30.73 | -3.97% | 19.52 | 8.90% |
| 2026-01-06 | 29.80 | 32.76 | 29.70 | 32.00 | +5.51% | 27.74 | 12.46% |
| 2026-01-05 | 30.00 | 30.84 | 28.46 | 30.33 | +0.97% | 23.54 | 11.08% |
| 2025-12-31 | 29.19 | 30.91 | 28.36 | 30.04 | +4.05% | 22.75 | 10.85% |
| 2025-12-30 | 29.88 | 30.49 | 28.69 | 28.87 | -3.77% | 19.84 | 9.53% |
| 2025-12-29 | 29.98 | 30.80 | 29.50 | 30.00 | -2.12% | 19.21 | 9.03% |
| 2025-12-26 | 29.52 | 32.05 | 29.08 | 30.65 | +4.22% | 32.30 | 14.99% |
| 2025-12-25 | 26.28 | 29.80 | 26.28 | 29.41 | +10.44% | 27.25 | 13.55% |
| 2025-12-24 | 25.01 | 26.65 | 25.01 | 26.63 | +3.78% | 12.90 | 6.97% |
| 2025-12-23 | 27.31 | 27.64 | 25.22 | 25.66 | -6.01% | 15.86 | 8.56% |
| 2025-12-22 | 27.98 | 28.15 | 26.80 | 27.30 | -1.23% | 16.11 | 8.28% |
| 2025-12-19 | 26.81 | 29.00 | 26.71 | 27.64 | +6.23% | 23.02 | 11.60% |
| 2025-12-18 | 24.40 | 27.20 | 24.31 | 26.02 | +5.86% | 18.02 | 9.77% |