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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.28 | 17.51 | 17.00 | 17.39 | +0.93% | 1.92 | 1.57% |
| 2025-09-15 | 17.65 | 17.75 | 17.20 | 17.23 | -2.60% | 2.44 | 1.98% |
| 2025-09-12 | 17.83 | 18.12 | 17.60 | 17.69 | -1.23% | 3.04 | 2.41% |
| 2025-09-11 | 17.73 | 18.14 | 17.41 | 17.91 | +0.84% | 3.81 | 3.01% |
| 2025-09-10 | 17.00 | 18.31 | 17.00 | 17.76 | +2.60% | 4.77 | 3.78% |
| 2025-09-09 | 17.66 | 18.54 | 17.20 | 17.31 | -1.93% | 4.95 | 3.91% |
| 2025-09-08 | 16.72 | 17.89 | 16.63 | 17.65 | +6.84% | 4.37 | 3.59% |
| 2025-09-05 | 16.37 | 16.66 | 16.30 | 16.52 | +1.29% | 2.38 | 2.03% |
| 2025-09-04 | 17.08 | 17.14 | 16.05 | 16.31 | -4.12% | 3.53 | 2.99% |
| 2025-09-03 | 17.85 | 18.21 | 17.00 | 17.01 | -3.79% | 4.68 | 3.79% |
| 2025-09-02 | 19.13 | 19.14 | 17.60 | 17.68 | -7.96% | 6.21 | 4.85% |
| 2025-09-01 | 19.70 | 19.70 | 18.83 | 19.21 | -3.03% | 7.77 | 5.72% |
| 2025-08-29 | 18.78 | 20.00 | 18.60 | 19.81 | +4.43% | 10.82 | 7.91% |
| 2025-08-28 | 18.77 | 19.26 | 18.33 | 18.97 | +3.44% | 7.35 | 5.51% |
| 2025-08-27 | 18.97 | 19.17 | 18.25 | 18.34 | -4.18% | 6.58 | 4.95% |
| 2025-08-26 | 18.79 | 19.30 | 18.28 | 19.14 | +0.90% | 9.03 | 6.72% |
| 2025-08-25 | 17.53 | 18.98 | 17.49 | 18.97 | +3.04% | 9.60 | 7.40% |
| 2025-08-22 | 18.23 | 18.54 | 18.09 | 18.41 | +0.38% | 3.99 | 3.07% |
| 2025-08-21 | 18.70 | 18.80 | 18.20 | 18.34 | -3.63% | 6.15 | 4.70% |
| 2025-08-20 | 18.54 | 19.27 | 18.33 | 19.03 | +3.20% | 9.44 | 7.06% |