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
2025-09-15	17.65	17.23	-0.46	-2.60%	17.20	17.75	140618	24406	1.98%
2025-09-12	17.83	17.69	-0.22	-1.23%	17.60	18.12	170460	30430	2.41%
2025-09-11	17.73	17.91	0.15	0.84%	17.41	18.14	213237	38149	3.01%
2025-09-10	17.00	17.76	0.45	2.60%	17.00	18.31	267731	47710	3.78%
2025-09-09	17.66	17.31	-0.34	-1.93%	17.20	18.54	276800	49533	3.91%
2025-09-08	16.72	17.65	1.13	6.84%	16.63	17.89	254081	43691	3.59%
2025-09-05	16.37	16.52	0.21	1.29%	16.30	16.66	144081	23755	2.03%
2025-09-04	17.08	16.31	-0.70	-4.12%	16.05	17.14	212012	35280	2.99%
2025-09-03	17.85	17.01	-0.67	-3.79%	17.00	18.21	268584	46843	3.79%
2025-09-02	19.13	17.68	-1.53	-7.96%	17.60	19.14	343574	62128	4.85%
2025-09-01	19.70	19.21	-0.60	-3.03%	18.83	19.70	404995	77700	5.72%
2025-08-29	18.78	19.81	0.84	4.43%	18.60	20.00	560682	108239	7.91%
2025-08-28	18.77	18.97	0.63	3.44%	18.33	19.26	390401	73496	5.51%
2025-08-27	18.97	18.34	-0.80	-4.18%	18.25	19.17	350937	65789	4.95%
2025-08-26	18.79	19.14	0.17	0.90%	18.28	19.30	476192	90320	6.72%
2025-08-25	17.53	18.97	0.56	3.04%	17.49	18.98	524579	96010	7.40%
2025-08-22	18.23	18.41	0.07	0.38%	18.09	18.54	217736	39920	3.07%
2025-08-21	18.70	18.34	-0.69	-3.63%	18.20	18.80	332841	61531	4.70%
2025-08-20	18.54	19.03	0.59	3.20%	18.33	19.27	500170	94434	7.06%
2025-08-19	18.87	18.44	-0.55	-2.90%	18.41	19.07	393662	73431	5.56%
2025-08-18	18.50	18.99	0.74	4.05%	18.49	19.24	595839	111881	8.41%
2025-08-15	17.89	18.25	0.23	1.28%	17.76	18.28	483541	87133	6.82%
2025-08-14	18.80	18.02	-1.05	-5.51%	17.83	19.50	607657	111553	8.58%
2025-08-13	18.81	19.07	0.17	0.90%	18.81	19.98	653132	126382	9.22%
2025-08-12	19.80	18.90	-1.41	-6.94%	18.84	19.80	701652	134659	9.90%
2025-08-11	19.77	20.31	0.56	2.84%	19.04	20.40	984007	192992	13.89%
2025-08-08	18.03	19.75	1.90	10.64%	18.00	21.42	1279713	260673	18.06%
2025-08-07	16.58	17.85	1.20	7.21%	16.30	19.06	823913	144868	11.63%
2025-08-06	16.00	16.65	-0.38	-2.23%	16.00	16.95	764118	126871	10.78%
2025-08-05	14.65	17.03	2.41	16.48%	14.62	17.54	1024584	173765	14.46%
2025-08-04	13.98	14.62	0.52	3.69%	13.92	14.65	208573	30197	2.94%
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%