天智航 (688277) - 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
2025-09-16	17.54	18.00	0.37	2.10%	17.53	18.06	73705	13144	1.63%
2025-09-15	18.00	17.63	-0.46	-2.54%	17.58	18.07	65225	11592	1.44%
2025-09-12	18.20	18.09	-0.11	-0.60%	17.96	18.33	69300	12561	1.53%
2025-09-11	17.80	18.20	0.40	2.25%	17.08	18.27	76037	13602	1.68%
2025-09-10	17.72	17.80	0.02	0.11%	17.55	18.00	62875	11171	1.39%
2025-09-09	18.58	17.78	-0.78	-4.20%	17.67	18.58	93890	16911	2.07%
2025-09-08	17.29	18.56	1.26	7.28%	17.25	18.99	182135	33412	4.02%
2025-09-05	17.19	17.30	0.26	1.53%	16.82	17.31	86208	14767	1.90%
2025-09-04	17.68	17.04	-0.56	-3.18%	16.77	17.86	109150	18909	2.41%
2025-09-03	17.65	17.60	0.12	0.69%	17.44	18.12	100582	17845	2.22%
2025-09-02	18.02	17.48	-0.54	-3.00%	17.10	18.02	153123	26753	3.38%
2025-09-01	17.87	18.02	0.15	0.84%	17.84	18.75	119111	21714	2.63%
2025-08-29	18.21	17.87	-0.51	-2.77%	17.62	18.33	143464	25602	3.17%
2025-08-28	19.08	18.38	-0.92	-4.77%	17.43	19.49	261570	47628	5.78%
2025-08-27	20.63	19.30	-1.13	-5.53%	19.30	20.68	151320	30083	3.34%
2025-08-26	20.18	20.43	0.26	1.29%	19.80	20.62	110501	22302	2.44%
2025-08-25	20.10	20.17	0.24	1.20%	19.71	20.85	162569	32927	3.59%
2025-08-22	19.47	19.93	0.37	1.89%	19.28	20.10	100204	19810	2.21%
2025-08-21	19.83	19.56	-0.24	-1.21%	19.35	20.47	98790	19533	2.18%
2025-08-20	19.60	19.80	0.13	0.66%	18.89	19.91	121105	23476	2.68%
2025-08-19	19.10	19.67	0.61	3.20%	18.98	20.70	202597	40448	4.48%
2025-08-18	18.29	19.06	0.64	3.47%	18.15	19.06	129026	24168	2.85%
2025-08-15	18.53	18.42	0.01	0.05%	18.10	18.71	156124	28655	3.45%
2025-08-14	19.13	18.41	-0.82	-4.26%	18.41	19.20	134200	25219	2.96%
2025-08-13	18.83	19.23	0.41	2.18%	18.69	19.53	133182	25486	2.94%
2025-08-12	19.17	18.82	-0.20	-1.05%	18.51	19.27	109888	20737	2.43%
2025-08-11	19.10	19.02	0.11	0.58%	18.85	19.26	102286	19493	2.26%
2025-08-08	19.38	18.91	-0.39	-2.02%	18.68	19.79	153700	29347	3.40%
2025-08-07	18.80	19.30	0.75	4.04%	18.61	19.86	216806	42011	4.79%
2025-08-06	18.50	18.55	0.16	0.87%	18.15	19.00	144668	26954	3.20%
2025-08-05	18.31	18.39	0.20	1.10%	17.90	18.46	118391	21565	2.62%
2025-08-04	17.35	18.19	0.69	3.94%	17.11	18.23	136768	24308	3.02%
2025-08-01	17.72	17.50	-0.22	-1.24%	17.37	17.99	110603	19515	2.44%
2025-07-31	17.38	17.72	0.19	1.08%	17.38	18.74	204474	36996	4.52%
2025-07-30	17.77	17.53	-0.39	-2.18%	17.19	18.25	173420	30757	3.83%
2025-07-29	18.17	17.92	-0.24	-1.32%	17.58	18.19	155922	27893	3.44%
2025-07-28	18.49	18.16	0.02	0.11%	17.99	18.60	203343	37008	4.49%
2025-07-25	16.18	18.14	2.21	13.87%	15.95	18.96	366632	65457	8.10%
2025-07-24	15.08	15.93	0.88	5.85%	15.05	16.15	137542	21594	3.04%
2025-07-23	15.05	15.05	0.06	0.40%	14.80	15.28	65105	9810	1.44%
2025-07-22	15.07	14.99	-0.13	-0.86%	14.90	15.28	67764	10218	1.50%
2025-07-21	14.79	15.12	0.39	2.65%	14.79	15.41	98483	14944	2.18%
2025-07-18	14.65	14.73	0.03	0.20%	14.45	14.79	55358	8088	1.22%
2025-07-17	14.35	14.70	0.44	3.09%	14.18	14.80	89866	13157	1.99%
2025-07-16	14.14	14.26	0.06	0.42%	14.14	14.35	41371	5904	0.91%
2025-07-15	14.40	14.20	-0.31	-2.14%	13.96	14.52	74999	10614	1.66%
2025-07-14	14.48	14.51	0.14	0.97%	14.29	14.58	53382	7708	1.18%
2025-07-11	14.44	14.37	0.19	1.34%	14.20	14.45	47208	6769	1.04%
2025-07-10	14.25	14.18	-0.05	-0.35%	14.17	14.59	49002	7020	1.08%
2025-07-09	14.30	14.23	-0.11	-0.77%	14.19	14.39	43098	6155	0.95%
2025-07-08	14.40	14.34	-0.10	-0.69%	14.20	14.52	52025	7448	1.15%
2025-07-07	14.55	14.44	0.12	0.84%	14.25	14.79	55858	8107	1.23%
2025-07-04	14.75	14.32	-0.12	-0.83%	14.19	14.86	61410	8851	1.36%
2025-07-03	14.46	14.44	0.01	0.07%	14.19	14.79	82599	11982	1.82%
2025-07-02	13.99	14.43	0.44	3.15%	13.86	14.93	159757	23184	3.53%
2025-07-01	13.90	13.99	0.09	0.65%	13.64	14.09	67588	9402	1.49%
2025-06-30	13.73	13.90	0.14	1.02%	13.73	14.00	45644	6341	1.01%
2025-06-27	13.80	13.76	-0.06	-0.43%	13.70	13.91	39151	5391	0.86%
2025-06-26	13.88	13.82	-0.06	-0.43%	13.79	14.06	54238	7564	1.20%
2025-06-25	13.95	13.88	-0.07	-0.50%	13.70	13.99	52336	7238	1.16%
2025-06-24	13.75	13.95	0.23	1.68%	13.51	14.01	82388	11387	1.82%
2025-06-23	13.07	13.72	0.93	7.27%	13.05	14.05	91539	12466	2.02%
2025-06-20	12.90	12.79	-0.08	-0.62%	12.75	13.06	28421	3661	0.63%
2025-06-19	13.32	12.87	-0.48	-3.60%	12.77	13.39	47488	6200	1.05%
2025-06-18	13.32	13.35	-0.12	-0.89%	13.23	13.49	23596	3143	0.52%
2025-06-17	13.40	13.47	0.06	0.45%	13.31	13.81	41020	5536	0.91%
2025-06-16	13.56	13.41	-0.15	-1.11%	13.37	13.78	46502	6303	1.03%
2025-06-13	13.82	13.56	-0.40	-2.87%	13.31	14.05	103969	14121	2.30%
2025-06-12	13.66	13.96	0.19	1.38%	13.60	14.13	81853	11405	1.81%
2025-06-11	13.34	13.77	0.43	3.22%	13.22	13.87	73069	9912	1.61%
2025-06-10	13.33	13.34	0.01	0.08%	13.12	13.68	68630	9161	1.52%
2025-06-09	13.20	13.33	0.05	0.38%	13.20	13.55	46624	6254	1.03%