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
2025-10-31	20.63	19.99	-0.94	-4.49%	19.84	20.86	553864	111809	14.83%
2025-10-30	20.08	20.93	1.06	5.33%	19.69	21.53	886988	183297	23.74%
2025-10-29	19.00	19.87	1.61	8.82%	18.90	20.98	867544	172866	23.22%
2025-10-28	18.35	18.26	-0.33	-1.78%	18.18	18.62	234684	43074	6.28%
2025-10-27	18.22	18.59	0.45	2.48%	17.97	18.86	403491	74340	10.80%
2025-10-24	18.25	18.14	0.38	2.14%	18.05	18.91	420126	77583	11.25%
2025-10-23	17.66	17.76	-0.04	-0.22%	17.33	17.76	147061	25775	3.94%
2025-10-22	17.49	17.80	0.26	1.48%	17.38	18.08	230463	41070	6.17%
2025-10-21	17.61	17.54	0.21	1.21%	17.51	17.92	227214	40200	6.08%
2025-10-20	17.27	17.33	0.26	1.52%	17.04	17.35	120039	20621	3.21%
2025-10-17	17.25	17.07	-0.22	-1.27%	17.06	17.58	159950	27634	4.28%
2025-10-16	17.57	17.29	-0.44	-2.48%	17.22	17.65	203828	35395	5.46%
2025-10-15	17.59	17.73	0.90	5.35%	17.51	18.07	384546	68373	10.29%
2025-10-14	17.12	16.83	-0.28	-1.64%	16.74	17.17	92719	15735	2.48%
2025-10-13	16.56	17.11	0.10	0.59%	16.42	17.17	114496	19340	3.06%
2025-10-10	17.02	17.01	-0.05	-0.29%	16.90	17.10	83258	14156	2.23%
2025-10-09	16.85	17.06	0.25	1.49%	16.75	17.12	93936	15966	2.51%
2025-09-30	16.72	16.81	0.09	0.54%	16.68	16.93	74323	12519	1.99%
2025-09-29	16.56	16.72	0.15	0.91%	16.33	16.82	79892	13264	2.14%
2025-09-26	16.62	16.57	-0.07	-0.42%	16.51	16.84	74812	12477	2.00%
2025-09-25	16.87	16.64	-0.26	-1.54%	16.62	16.92	81271	13621	2.18%
2025-09-24	16.58	16.90	0.27	1.62%	16.50	16.91	85581	14336	2.29%
2025-09-23	16.85	16.63	-0.26	-1.54%	16.25	16.90	109735	18109	2.94%
2025-09-22	16.86	16.89	0.03	0.18%	16.69	16.94	78030	13107	2.09%
2025-09-19	17.08	16.86	-0.21	-1.23%	16.85	17.19	107444	18233	2.88%
2025-09-18	17.29	17.07	-0.15	-0.87%	16.88	17.55	173584	30008	4.65%
2025-09-17	17.30	17.22	-0.02	-0.12%	17.12	17.34	96937	16708	2.59%
2025-09-16	17.11	17.24	0.13	0.76%	16.95	17.28	101830	17459	2.73%
2025-09-15	17.40	17.11	-0.17	-0.98%	17.10	17.40	97457	16735	2.61%
2025-09-12	17.21	17.28	0.07	0.41%	17.11	17.61	145397	25235	3.89%
2025-09-11	16.86	17.21	0.32	1.89%	16.73	17.22	119439	20333	3.20%
2025-09-10	16.88	16.89	-0.02	-0.12%	16.82	17.15	82240	13940	2.20%
2025-09-09	17.18	16.91	-0.27	-1.57%	16.81	17.22	93212	15799	2.50%
2025-09-08	17.33	17.18	-0.14	-0.81%	17.02	17.38	124172	21321	3.32%
2025-09-05	16.78	17.32	0.55	3.28%	16.66	17.33	143053	24379	3.83%
2025-09-04	17.00	16.77	-0.15	-0.89%	16.43	17.20	132794	22375	3.55%
2025-09-03	17.74	16.92	-0.70	-3.97%	16.88	17.76	141122	24329	3.78%
2025-09-02	18.18	17.62	-0.50	-2.76%	17.33	18.18	183946	32388	4.92%
2025-09-01	18.28	18.12	-0.21	-1.15%	18.05	18.39	139586	25365	3.74%
2025-08-29	18.33	18.33	0.01	0.05%	18.14	18.55	165516	30366	4.43%
2025-08-28	18.12	18.32	0.23	1.27%	17.64	18.43	201495	36483	5.39%
2025-08-27	18.72	18.09	-0.62	-3.31%	18.08	18.76	238133	44087	6.37%
2025-08-26	18.85	18.71	-0.28	-1.47%	18.55	18.88	192932	36131	6.19%
2025-08-25	18.86	18.99	0.21	1.12%	18.48	19.00	325630	61151	10.45%
2025-08-22	18.54	18.78	0.22	1.19%	18.50	18.80	183736	34332	5.90%
2025-08-21	18.72	18.56	-0.04	-0.22%	18.44	18.87	201851	37591	6.48%
2025-08-20	18.43	18.60	0.10	0.54%	18.16	18.60	168855	31098	5.42%
2025-08-19	18.56	18.50	-0.03	-0.16%	18.20	18.68	172270	31777	5.53%
2025-08-18	18.50	18.53	0.15	0.82%	18.40	18.69	184765	34260	5.93%
2025-08-15	18.10	18.38	0.28	1.55%	18.02	18.40	142538	26090	4.58%
2025-08-14	18.55	18.10	-0.40	-2.16%	17.97	18.58	184858	33696	5.93%
2025-08-13	18.50	18.50	0.05	0.27%	18.40	18.72	178070	32981	5.72%
2025-08-12	18.63	18.45	-0.30	-1.60%	18.25	18.93	244418	45147	7.85%
2025-08-11	18.63	18.75	0.00	0.00%	18.51	19.05	292838	55061	9.40%
2025-08-08	18.26	18.75	0.44	2.40%	18.20	19.10	431123	80949	13.84%
2025-08-07	18.21	18.31	0.03	0.16%	17.99	18.53	229755	41949	7.37%
2025-08-06	18.04	18.28	0.10	0.55%	18.04	18.35	226933	41385	7.28%
2025-08-05	17.68	18.18	0.51	2.89%	17.66	18.48	307323	55825	9.86%
2025-08-04	17.11	17.67	0.42	2.43%	17.07	17.68	141833	24822	4.55%
2025-08-01	17.40	17.25	-0.14	-0.81%	17.15	17.49	115306	19919	3.70%
2025-07-31	17.66	17.39	-0.36	-2.03%	17.31	17.87	142041	24971	4.56%
2025-07-30	17.69	17.75	0.00	0.00%	17.50	18.25	229951	41040	7.38%
2025-07-29	17.59	17.75	0.15	0.85%	17.33	17.94	192029	33889	6.16%
2025-07-28	17.51	17.60	0.15	0.86%	17.37	17.63	124058	21745	3.98%
2025-07-25	17.50	17.45	-0.05	-0.29%	17.32	17.52	83176	14473	2.67%
2025-07-24	17.30	17.50	0.21	1.21%	17.25	17.53	114836	20019	3.69%