航天智装 (300455) - 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
2025-08-01	14.15	14.10	-0.02	-0.14%	13.86	14.30	112184	15793	1.58%
2025-07-31	14.21	14.12	-0.19	-1.33%	14.00	14.57	137253	19601	1.94%
2025-07-30	14.47	14.31	-0.22	-1.51%	14.10	14.72	156032	22464	2.20%
2025-07-29	14.30	14.53	0.17	1.18%	14.23	14.53	140841	20291	1.99%
2025-07-28	14.24	14.36	0.13	0.91%	14.21	14.45	112449	16150	1.59%
2025-07-25	14.21	14.23	0.03	0.21%	14.06	14.28	94679	13419	1.34%
2025-07-24	14.04	14.20	0.20	1.43%	13.97	14.29	100309	14168	1.42%
2025-07-23	14.25	14.00	-0.24	-1.69%	13.93	14.32	114935	16179	1.62%
2025-07-22	14.18	14.24	0.02	0.14%	14.13	14.43	124169	17739	1.75%
2025-07-21	14.16	14.22	-0.04	-0.28%	14.08	14.28	111935	15870	1.58%
2025-07-18	13.93	14.26	0.32	2.30%	13.83	14.35	156034	21937	2.20%
2025-07-17	13.88	13.94	0.02	0.14%	13.79	14.00	104290	14479	1.47%
2025-07-16	13.83	13.92	0.04	0.29%	13.75	13.96	82220	11396	1.16%
2025-07-15	13.80	13.88	0.08	0.58%	13.47	13.88	121751	16697	1.72%
2025-07-14	13.85	13.80	-0.12	-0.86%	13.78	13.92	69682	9642	0.98%
2025-07-11	13.78	13.92	0.16	1.16%	13.70	14.02	91426	12664	1.29%
2025-07-10	13.72	13.76	0.00	0.00%	13.61	13.82	68628	9404	0.97%
2025-07-09	13.88	13.76	-0.12	-0.86%	13.68	13.98	91040	12590	1.28%
2025-07-08	13.80	13.88	0.02	0.14%	13.80	13.94	91507	12692	1.29%
2025-07-07	13.88	13.86	-0.03	-0.22%	13.76	13.97	66618	9224	0.94%
2025-07-04	14.08	13.89	-0.26	-1.84%	13.88	14.16	115372	16146	1.63%
2025-07-03	13.96	14.15	0.22	1.58%	13.93	14.73	179492	25682	2.53%
2025-07-02	14.19	13.93	-0.32	-2.25%	13.84	14.23	126745	17741	1.79%
2025-07-01	14.36	14.25	-0.15	-1.04%	14.10	14.36	160970	22837	2.27%
2025-06-30	13.95	14.40	0.53	3.82%	13.82	14.43	250194	35625	3.53%
2025-06-27	13.90	13.87	-0.10	-0.72%	13.86	14.14	176483	24673	2.49%
2025-06-26	13.70	13.97	0.25	1.82%	13.66	14.28	247490	34762	3.49%
2025-06-25	13.51	13.72	0.23	1.70%	13.48	13.77	135061	18457	1.91%
2025-06-24	13.30	13.49	0.09	0.67%	13.26	13.60	110831	14910	1.56%
2025-06-23	12.90	13.40	0.45	3.47%	12.83	13.43	121231	16097	1.71%
2025-06-20	13.30	12.95	-0.37	-2.78%	12.93	13.31	129915	16962	1.83%
2025-06-19	13.80	13.32	-0.58	-4.17%	13.28	13.87	154747	20871	2.18%
2025-06-18	13.71	13.90	0.11	0.80%	13.61	14.02	152199	21073	2.15%
2025-06-17	13.62	13.79	0.17	1.25%	13.39	13.83	155257	21118	2.19%
2025-06-16	13.51	13.62	0.11	0.81%	13.36	13.63	116814	15799	1.65%
2025-06-13	13.40	13.51	0.06	0.45%	13.22	13.65	157617	21193	2.22%
2025-06-12	13.55	13.45	-0.16	-1.18%	13.41	13.62	95180	12832	1.34%
2025-06-11	13.62	13.61	-0.16	-1.16%	13.42	13.74	163710	22213	2.31%
2025-06-10	13.40	13.77	0.33	2.46%	13.27	14.23	287376	39304	4.06%
2025-06-09	13.45	13.44	0.03	0.22%	13.35	13.56	94169	12658	1.33%
2025-06-06	13.49	13.41	-0.10	-0.74%	13.34	13.77	124703	16831	1.76%
2025-06-05	13.32	13.52	0.21	1.58%	13.25	13.67	179526	24225	2.53%
2025-06-04	13.08	13.31	0.19	1.45%	13.06	13.53	171318	22806	2.42%
2025-06-03	13.24	13.12	-0.12	-0.91%	13.06	13.47	136317	17992	1.92%
2025-05-30	13.31	13.24	-0.14	-1.05%	13.13	13.47	131060	17402	1.85%
2025-05-29	13.29	13.38	0.09	0.68%	13.29	13.64	192419	25857	2.72%
2025-05-28	13.32	13.29	-0.15	-1.12%	13.16	13.55	228961	30452	3.23%
2025-05-27	12.44	13.44	1.03	8.30%	12.37	13.95	370446	48881	5.23%
2025-05-26	12.38	12.41	0.10	0.81%	12.27	12.44	47575	5882	0.67%
2025-05-23	12.50	12.31	-0.18	-1.44%	12.30	12.70	79634	9933	1.12%
2025-05-22	12.50	12.49	-0.05	-0.40%	12.42	12.77	68403	8622	0.97%
2025-05-21	12.75	12.54	-0.21	-1.65%	12.53	12.79	59703	7534	0.84%
2025-05-20	12.71	12.75	0.00	0.00%	12.65	13.09	104635	13455	1.48%
2025-05-19	12.55	12.75	0.24	1.92%	12.43	12.84	87509	11089	1.23%
2025-05-16	12.51	12.51	-0.05	-0.40%	12.51	12.81	64767	8179	0.91%
2025-05-15	12.90	12.56	-0.21	-1.64%	12.53	12.98	80314	10187	1.13%
2025-05-14	13.00	12.77	-0.24	-1.84%	12.70	13.06	83654	10715	1.18%
2025-05-13	13.36	13.01	-0.25	-1.89%	12.97	13.38	103741	13615	1.46%
2025-05-12	12.94	13.26	0.43	3.35%	12.90	13.51	178421	23713	2.52%
2025-05-09	13.10	12.83	-0.24	-1.84%	12.75	13.13	113103	14585	1.60%
2025-05-08	12.56	13.07	0.41	3.24%	12.53	13.08	130189	16773	1.84%
2025-05-07	12.70	12.66	0.21	1.69%	12.48	12.85	138789	17587	1.96%
2025-05-06	12.26	12.45	0.35	2.89%	12.18	12.46	83089	10267	1.17%
2025-04-30	11.93	12.10	0.25	2.11%	11.90	12.31	94798	11489	1.34%
2025-04-29	11.66	11.85	0.20	1.72%	11.55	11.96	75770	8985	1.07%
2025-04-28	11.73	11.65	-0.10	-0.85%	11.51	11.79	54128	6296	0.76%
2025-04-25	11.92	11.75	-0.16	-1.34%	11.74	11.98	75316	8909	1.06%
2025-04-24	12.10	11.91	-0.16	-1.33%	11.68	12.20	135180	16133	1.91%