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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 26.54 | 26.99 | 24.95 | 25.26 | -3.77% | 13.69 | 7.52% |
| 2025-11-18 | 27.82 | 27.92 | 25.41 | 26.25 | -6.82% | 18.28 | 9.78% |
| 2025-11-17 | 27.34 | 29.20 | 26.62 | 28.17 | +3.76% | 21.40 | 10.81% |
| 2025-11-14 | 27.80 | 28.40 | 26.01 | 27.15 | -2.48% | 19.68 | 10.23% |
| 2025-11-13 | 26.66 | 30.30 | 26.18 | 27.84 | +2.54% | 34.35 | 17.06% |
| 2025-11-12 | 23.30 | 27.60 | 22.88 | 27.15 | +16.57% | 21.32 | 12.11% |
| 2025-11-11 | 24.02 | 24.77 | 22.88 | 23.29 | -5.48% | 13.87 | 8.31% |
| 2025-11-10 | 25.80 | 26.25 | 24.24 | 24.64 | -4.05% | 15.97 | 9.04% |
| 2025-11-07 | 24.01 | 26.40 | 23.65 | 25.68 | +6.56% | 22.66 | 12.63% |
| 2025-11-06 | 24.58 | 25.15 | 23.78 | 24.10 | -5.30% | 15.79 | 9.18% |
| 2025-11-05 | 24.73 | 26.58 | 24.08 | 25.45 | +1.31% | 25.33 | 14.10% |
| 2025-11-04 | 24.57 | 26.02 | 23.96 | 25.12 | +2.28% | 28.91 | 16.16% |
| 2025-11-03 | 20.47 | 24.56 | 20.25 | 24.56 | +19.98% | 21.56 | 13.28% |
| 2025-10-31 | 21.44 | 21.78 | 20.41 | 20.47 | -8.17% | 13.45 | 9.08% |
| 2025-10-30 | 21.70 | 23.50 | 21.55 | 22.29 | +1.69% | 17.73 | 11.16% |
| 2025-10-29 | 22.74 | 23.80 | 21.60 | 21.92 | -2.49% | 19.45 | 12.24% |
| 2025-10-28 | 20.70 | 24.43 | 20.38 | 22.48 | +5.69% | 21.16 | 13.36% |
| 2025-10-27 | 20.01 | 22.96 | 19.26 | 21.27 | +7.64% | 19.56 | 13.47% |
| 2025-10-24 | 19.00 | 19.76 | 19.00 | 19.76 | +19.98% | 6.14 | 4.39% |
| 2025-10-23 | 16.61 | 16.81 | 16.12 | 16.47 | -2.43% | 1.80 | 1.55% |