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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 25.83 | 26.30 | 24.30 | 24.58 | -7.25% | 12.18 | 6.91% |
| 2025-12-16 | 27.44 | 27.65 | 25.54 | 26.50 | -6.53% | 17.16 | 9.20% |
| 2025-12-15 | 26.87 | 28.96 | 26.33 | 28.35 | +6.02% | 21.18 | 10.68% |
| 2025-12-12 | 26.24 | 27.51 | 26.22 | 26.74 | +1.10% | 14.50 | 7.63% |
| 2025-12-11 | 27.56 | 28.01 | 26.39 | 26.45 | -2.94% | 15.69 | 8.13% |
| 2025-12-10 | 27.00 | 28.01 | 26.90 | 27.25 | -1.70% | 14.39 | 7.40% |
| 2025-12-09 | 28.34 | 29.50 | 27.50 | 27.72 | -3.41% | 26.10 | 12.99% |
| 2025-12-08 | 29.30 | 32.66 | 28.60 | 28.70 | -0.80% | 37.68 | 17.71% |
| 2025-12-05 | 26.80 | 29.37 | 26.34 | 28.93 | +6.05% | 29.51 | 14.86% |
| 2025-12-04 | 25.30 | 28.40 | 25.20 | 27.28 | +3.96% | 27.56 | 14.23% |
| 2025-12-03 | 25.50 | 28.70 | 24.25 | 26.24 | +1.98% | 27.61 | 14.80% |
| 2025-12-02 | 25.40 | 27.15 | 24.90 | 25.73 | -0.81% | 17.23 | 9.34% |
| 2025-12-01 | 25.55 | 27.12 | 25.34 | 25.94 | +1.25% | 18.42 | 9.92% |
| 2025-11-28 | 25.01 | 26.00 | 24.40 | 25.62 | +3.56% | 19.13 | 10.64% |
| 2025-11-27 | 23.48 | 25.46 | 22.90 | 24.74 | +3.60% | 15.82 | 9.23% |
| 2025-11-26 | 26.02 | 26.52 | 23.77 | 23.88 | -4.52% | 15.74 | 9.02% |
| 2025-11-25 | 24.50 | 25.99 | 23.80 | 25.01 | +2.04% | 16.76 | 9.42% |
| 2025-11-24 | 23.40 | 25.26 | 23.10 | 24.51 | +6.57% | 14.42 | 8.38% |
| 2025-11-21 | 24.91 | 25.72 | 23.00 | 23.00 | -11.20% | 14.21 | 8.37% |
| 2025-11-20 | 25.00 | 26.85 | 24.52 | 25.90 | +2.53% | 16.54 | 9.03% |