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
2025-04-03	13.07	13.23	0.01	0.08%	13.04	13.74	110998	14849	1.57%
2025-04-02	13.24	13.22	-0.06	-0.45%	13.11	13.32	71800	9480	1.01%
2025-04-01	13.13	13.28	0.21	1.61%	13.08	13.51	89798	11958	1.27%
2025-03-31	12.99	13.07	0.01	0.08%	12.78	13.17	105481	13694	1.49%
2025-03-28	13.42	13.06	-0.39	-2.90%	13.03	13.56	95509	12612	1.35%
2025-03-27	13.58	13.45	-0.13	-0.96%	13.15	13.75	104353	14064	1.47%
2025-03-26	13.67	13.58	-0.09	-0.66%	13.51	13.92	104884	14339	1.48%
2025-03-25	13.63	13.67	-0.07	-0.51%	13.58	14.24	173354	24162	2.45%
2025-03-24	14.33	13.74	-0.62	-4.32%	13.30	14.38	199016	27381	2.81%
2025-03-21	14.21	14.36	0.07	0.49%	14.19	14.68	199122	28832	2.81%
2025-03-20	14.10	14.29	0.17	1.20%	14.03	14.52	115174	16498	1.63%
2025-03-19	14.11	14.12	-0.04	-0.28%	14.03	14.35	93580	13297	1.32%
2025-03-18	14.25	14.16	-0.06	-0.42%	14.10	14.36	85066	12088	1.20%
2025-03-17	14.38	14.22	-0.14	-0.97%	14.18	14.39	85192	12150	1.20%
2025-03-14	14.30	14.36	0.00	0.00%	14.03	14.42	121314	17339	1.71%
2025-03-13	14.47	14.36	-0.13	-0.90%	14.06	14.55	119670	17073	1.69%
2025-03-12	14.70	14.49	-0.20	-1.36%	14.48	14.85	160872	23497	2.27%
2025-03-11	14.19	14.69	0.33	2.30%	14.12	14.98	226231	33160	3.19%
2025-03-10	14.30	14.36	0.09	0.63%	14.19	14.50	149584	21454	2.11%
2025-03-07	14.30	14.27	0.10	0.71%	14.13	14.64	225304	32477	3.18%
2025-03-06	14.15	14.17	0.10	0.71%	13.89	14.35	193491	27361	2.73%
2025-03-05	13.62	14.07	0.43	3.15%	13.61	14.22	215398	30173	3.04%
2025-03-04	13.03	13.64	0.58	4.44%	12.92	13.67	130278	17531	1.84%
2025-03-03	13.10	13.06	-0.03	-0.23%	12.90	13.41	83878	11064	1.18%
2025-02-28	13.68	13.09	-0.70	-5.08%	13.00	13.75	117888	15689	1.66%
2025-02-27	13.95	13.79	-0.13	-0.93%	13.50	14.07	111656	15352	1.58%
2025-02-26	13.98	13.92	0.04	0.29%	13.83	14.04	106192	14775	1.50%
2025-02-25	13.71	13.88	0.02	0.14%	13.70	14.14	129371	18041	1.83%
2025-02-24	13.98	13.86	0.08	0.58%	13.60	14.08	131360	18168	1.85%
2025-02-21	13.55	13.78	0.14	1.03%	13.47	13.83	142115	19442	2.01%
2025-02-20	13.24	13.64	0.37	2.79%	13.17	13.75	166609	22539	2.35%
2025-02-19	13.01	13.27	0.25	1.92%	12.98	13.33	89307	11821	1.26%
2025-02-18	13.42	13.02	-0.42	-3.13%	12.95	13.45	96368	12730	1.36%
2025-02-17	13.49	13.44	-0.10	-0.74%	13.36	13.66	99782	13472	1.41%
2025-02-14	13.51	13.54	-0.01	-0.07%	13.39	13.65	98129	13256	1.38%
2025-02-13	13.68	13.55	-0.19	-1.38%	13.47	13.77	95830	13028	1.35%
2025-02-12	13.61	13.74	0.06	0.44%	13.56	13.85	112262	15395	1.58%
2025-02-11	13.68	13.68	0.00	0.00%	13.47	13.80	99468	13543	1.40%
2025-02-10	13.60	13.68	0.08	0.59%	13.56	13.79	100504	13749	1.42%
2025-02-07	13.42	13.60	0.21	1.57%	13.35	13.88	142823	19440	2.02%
2025-02-06	12.80	13.39	0.56	4.36%	12.72	13.53	111086	14674	1.57%
2025-02-05	12.70	12.83	0.33	2.64%	12.60	12.95	74305	9528	1.05%
2025-01-27	12.93	12.50	-0.29	-2.27%	12.50	12.97	86900	11004	1.23%
2025-01-24	12.83	12.79	-0.03	-0.23%	12.74	13.04	104183	13426	1.47%
2025-01-23	13.00	12.82	-0.03	-0.23%	12.82	13.25	82845	10823	1.17%
2025-01-22	12.91	12.85	-0.08	-0.62%	12.77	12.98	50916	6555	0.72%
2025-01-21	12.93	12.93	0.08	0.62%	12.72	12.99	58862	7575	0.83%
2025-01-20	12.88	12.85	0.11	0.86%	12.72	12.98	60686	7811	0.86%
2025-01-17	12.60	12.74	0.06	0.47%	12.58	12.89	64364	8186	0.91%
2025-01-16	12.67	12.68	0.14	1.12%	12.58	12.86	120191	15321	1.70%
2025-01-15	12.75	12.54	-0.22	-1.72%	12.49	12.79	73488	9290	1.04%
2025-01-14	12.12	12.76	0.72	5.98%	11.98	12.79	113610	14204	1.60%
2025-01-13	11.70	12.04	0.12	1.01%	11.59	12.15	72942	8683	1.03%
2025-01-10	12.17	11.92	-0.29	-2.38%	11.91	12.41	74984	9142	1.06%
2025-01-09	12.16	12.21	0.01	0.08%	12.15	12.37	79795	9783	1.13%
2025-01-08	12.34	12.20	-0.11	-0.89%	11.81	12.35	95567	11594	1.35%
2025-01-07	12.00	12.31	0.35	2.93%	11.96	12.31	107999	13167	1.52%
2025-01-06	11.96	11.96	-0.04	-0.33%	11.77	12.12	79978	9577	1.13%
2025-01-03	12.50	12.00	-0.47	-3.77%	11.97	12.69	105576	12976	1.49%
2025-01-02	12.95	12.47	-0.49	-3.78%	12.31	13.03	118819	15120	1.68%
2024-12-31	13.60	12.96	-0.55	-4.07%	12.94	13.65	107077	14097	1.51%
2024-12-30	13.68	13.51	-0.13	-0.95%	13.20	13.74	80980	10962	1.14%
2024-12-27	13.71	13.64	-0.01	-0.07%	13.62	14.02	88888	12277	1.25%
2024-12-26	13.43	13.65	0.24	1.79%	13.40	13.75	64361	8776	0.91%