航天智造 (300446) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	12.54	12.80	0.16	1.27%	12.54	12.85	46188	5870	0.55%
2026-09-15	12.80	12.64	-0.17	-1.33%	12.60	12.85	52570	6690	0.63%
2026-09-14	12.87	12.81	-0.09	-0.70%	12.69	12.96	52378	6713	0.63%
2026-09-11	13.07	12.90	-0.23	-1.75%	12.72	13.07	68753	8869	0.82%
2026-09-10	13.15	13.13	-0.04	-0.30%	12.95	13.26	65200	8551	0.78%
2026-09-09	13.14	13.17	0.02	0.15%	13.09	13.32	69642	9189	0.83%
2026-09-08	12.96	13.15	0.19	1.47%	12.91	13.24	66336	8723	0.79%
2026-09-07	13.02	12.96	-0.14	-1.07%	12.94	13.17	59955	7821	0.72%
2026-09-04	13.28	13.10	-0.09	-0.68%	13.01	13.40	60960	8076	0.73%
2026-09-03	13.39	13.19	-0.20	-1.49%	13.18	13.48	51658	6855	0.62%
2026-09-02	13.31	13.39	0.04	0.30%	13.18	13.48	61021	8139	0.73%
2026-09-01	13.25	13.35	0.06	0.45%	13.20	13.45	62461	8337	0.75%
2026-08-31	12.95	13.29	0.21	1.61%	12.76	13.30	76682	10097	0.92%
2026-08-28	13.15	13.08	-0.12	-0.91%	13.07	13.26	54653	7185	1.46%
2026-08-27	13.24	13.20	-0.18	-1.35%	13.04	13.31	76627	10080	2.05%
2026-08-26	13.12	13.38	0.24	1.83%	13.05	13.44	61545	8189	1.65%
2026-08-25	12.78	13.14	0.37	2.90%	12.72	13.19	61662	8018	1.65%
2026-08-24	12.85	12.77	-0.14	-1.08%	12.71	13.04	54846	7036	1.47%
2026-08-21	12.87	12.91	-0.02	-0.15%	12.79	13.00	41417	5346	1.11%
2026-08-20	13.08	12.93	-0.08	-0.61%	12.88	13.14	56809	7379	1.52%
2026-08-19	13.85	13.01	-0.71	-5.17%	12.96	13.90	98298	13035	2.63%
2026-08-18	13.96	13.72	-0.25	-1.79%	13.64	13.96	66257	9093	1.77%
2026-08-17	13.80	13.97	0.21	1.53%	13.65	13.99	57811	8011	1.55%
2026-08-14	13.80	13.76	-0.04	-0.29%	13.69	13.89	40219	5541	1.08%
2026-08-13	14.03	13.80	-0.18	-1.29%	13.78	14.06	58939	8206	1.58%
2026-08-12	13.91	13.98	0.11	0.79%	13.88	14.08	52614	7367	1.41%
2026-08-11	14.03	13.87	-0.27	-1.91%	13.80	14.05	61671	8577	1.65%
2026-08-10	13.96	14.14	0.18	1.29%	13.76	14.22	72105	10115	1.93%
2026-08-07	13.88	13.96	0.07	0.50%	13.60	13.97	80844	11168	2.16%
2026-08-06	13.95	13.89	-0.12	-0.86%	13.70	14.05	84536	11739	2.26%
2026-08-05	13.92	14.01	0.08	0.57%	13.87	14.07	76768	10737	2.06%
2026-08-04	13.90	13.93	0.04	0.29%	13.79	13.99	69171	9619	1.85%
2026-08-03	13.57	13.89	0.28	2.06%	13.50	13.92	64076	8841	1.72%
2026-07-31	13.50	13.61	0.21	1.57%	13.50	13.83	81431	11170	2.18%
2026-07-30	13.46	13.40	-0.09	-0.67%	13.27	13.71	70909	9564	1.90%
2026-07-29	13.12	13.49	0.35	2.66%	13.02	13.58	92377	12310	2.47%
2026-07-28	13.08	13.14	-0.07	-0.53%	13.07	13.33	52685	6939	1.41%
2026-07-27	12.79	13.21	0.35	2.72%	12.78	13.25	61598	8096	1.65%
2026-07-24	13.18	12.86	-0.43	-3.24%	12.86	13.35	65975	8615	1.77%
2026-07-23	13.04	13.29	0.21	1.61%	12.99	13.35	65789	8669	1.76%
2026-07-22	13.60	13.08	-0.53	-3.89%	13.04	13.60	89150	11836	2.39%
2026-07-21	13.34	13.61	0.20	1.49%	13.14	13.66	96662	13031	2.59%
2026-07-20	13.46	13.41	0.17	1.28%	12.97	13.69	96951	12998	2.60%
2026-07-17	14.15	13.24	-1.00	-7.02%	13.20	14.24	107849	14835	2.89%
2026-07-16	14.25	14.24	-0.01	-0.07%	13.97	14.39	72203	10260	1.93%
2026-07-15	14.49	14.25	-0.27	-1.86%	14.15	14.62	86109	12354	2.31%
2026-07-14	15.21	14.52	-0.86	-5.59%	14.29	15.24	139159	20270	3.73%
2026-07-13	16.36	15.38	-1.24	-7.46%	15.21	16.36	166547	25820	4.46%
2026-07-10	15.60	16.62	1.00	6.40%	15.20	17.23	245040	40122	6.56%
2026-07-09	16.00	15.62	-0.53	-3.28%	15.20	16.00	136924	21214	3.67%
2026-07-08	15.95	16.15	0.24	1.51%	15.84	16.47	106131	17108	2.84%
2026-07-07	16.77	15.91	-1.11	-6.52%	15.87	17.00	164570	26886	4.41%
2026-07-06	17.70	17.02	-0.84	-4.70%	16.91	18.03	203020	35075	5.43%
2026-07-03	17.29	17.86	0.38	2.17%	17.23	18.17	303096	54106	8.11%
2026-07-02	16.76	17.48	0.56	3.31%	16.55	17.74	278307	47901	7.45%
2026-07-01	16.72	16.92	0.09	0.53%	16.64	17.27	190839	32426	5.11%
2026-06-30	16.84	16.83	-0.18	-1.06%	16.57	17.17	185700	31203	4.97%
2026-06-29	17.42	17.01	-0.41	-2.35%	16.84	17.42	224824	38271	6.02%
2026-06-26	16.57	17.42	0.87	5.26%	16.07	17.69	364747	62703	9.76%
2026-06-25	16.77	16.55	-0.24	-1.43%	16.51	17.45	293919	49659	7.87%
2026-06-24	15.19	16.79	1.76	11.71%	14.91	17.59	372874	61900	9.98%
2026-06-23	15.40	15.03	-0.43	-2.78%	14.93	15.52	83281	12694	2.23%
2026-06-22	15.70	15.46	-0.25	-1.59%	14.96	15.70	106046	16161	2.84%
2026-06-18	15.72	15.71	-0.14	-0.88%	15.52	15.95	69127	10884	1.85%
2026-06-17	15.90	15.85	-0.03	-0.19%	15.65	16.01	84425	13362	2.26%
2026-06-16	16.38	16.20	-0.23	-1.40%	16.16	16.46	92692	15046	2.48%
2026-06-15	16.08	16.43	0.27	1.67%	16.08	16.45	110452	17992	2.96%
2026-06-12	15.80	16.16	0.65	4.19%	15.63	16.48	148526	24046	3.98%
2026-06-11	15.72	15.51	-0.26	-1.65%	15.39	15.77	65300	10123	1.75%
2026-06-10	15.80	15.77	-0.14	-0.88%	15.64	16.19	95266	15120	2.55%
2026-06-09	15.54	15.91	0.47	3.04%	15.30	16.06	109183	17115	2.92%