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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 17.13 | 17.42 | 16.66 | 16.88 | -1.97% | 2.03 | 1.70% |
| 2025-10-21 | 17.11 | 17.70 | 16.99 | 17.22 | +1.35% | 2.38 | 1.93% |
| 2025-10-20 | 17.01 | 17.79 | 16.82 | 16.99 | +0.89% | 2.17 | 1.77% |
| 2025-10-17 | 17.36 | 17.86 | 16.81 | 16.84 | -3.22% | 1.92 | 1.57% |
| 2025-10-16 | 17.71 | 17.88 | 17.34 | 17.40 | -2.58% | 1.65 | 1.33% |
| 2025-10-15 | 17.78 | 18.15 | 17.50 | 17.86 | +0.34% | 1.66 | 1.32% |
| 2025-10-14 | 18.20 | 18.35 | 17.74 | 17.80 | -2.25% | 2.52 | 1.97% |
| 2025-10-13 | 17.30 | 18.27 | 17.20 | 18.21 | +1.22% | 3.49 | 2.73% |
| 2025-10-10 | 17.55 | 18.40 | 17.46 | 17.99 | +1.93% | 3.79 | 2.98% |
| 2025-10-09 | 17.42 | 17.89 | 17.16 | 17.65 | +1.50% | 2.65 | 2.12% |
| 2025-09-30 | 16.75 | 17.65 | 16.74 | 17.39 | +3.94% | 2.74 | 2.24% |
| 2025-09-29 | 16.60 | 16.82 | 16.35 | 16.73 | +0.78% | 1.34 | 1.14% |
| 2025-09-26 | 16.83 | 17.02 | 16.60 | 16.60 | -2.01% | 1.43 | 1.20% |
| 2025-09-25 | 16.93 | 17.14 | 16.88 | 16.94 | -0.29% | 1.50 | 1.25% |
| 2025-09-24 | 16.60 | 17.06 | 16.52 | 16.99 | +1.55% | 1.77 | 1.48% |
| 2025-09-23 | 17.11 | 17.13 | 16.31 | 16.73 | -2.05% | 2.05 | 1.75% |
| 2025-09-22 | 16.78 | 17.08 | 16.70 | 17.08 | +1.61% | 1.39 | 1.16% |
| 2025-09-19 | 17.25 | 17.39 | 16.74 | 16.81 | -2.15% | 2.12 | 1.76% |
| 2025-09-18 | 17.36 | 17.79 | 17.01 | 17.18 | -1.26% | 2.96 | 2.39% |
| 2025-09-17 | 17.38 | 17.51 | 17.23 | 17.40 | +0.06% | 1.75 | 1.42% |