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
2026-07-10	17.50	18.44	1.23	7.15%	17.00	18.78	110465	20016	2.37%
2026-07-09	16.66	17.21	0.58	3.49%	16.20	17.28	60189	10083	1.29%
2026-07-08	17.13	16.63	-0.31	-1.83%	16.60	17.20	53196	8958	1.14%
2026-07-07	18.18	16.94	-1.24	-6.82%	16.90	18.35	77803	13609	1.67%
2026-07-06	18.13	18.18	-0.08	-0.44%	17.72	18.80	101049	18349	2.17%
2026-07-03	17.39	18.26	0.87	5.00%	17.39	18.58	104462	18975	2.24%
2026-07-02	17.40	17.39	-0.21	-1.19%	17.20	17.97	73523	12960	1.58%
2026-07-01	16.88	17.60	0.50	2.92%	16.85	17.77	90129	15639	1.93%
2026-06-30	16.10	17.10	0.91	5.62%	15.75	17.25	79218	13033	1.70%
2026-06-29	16.21	16.19	-0.11	-0.67%	15.20	16.34	94764	15002	2.08%
2026-06-26	17.10	16.30	-0.78	-4.57%	15.80	17.17	118950	19393	2.61%
2026-06-25	19.01	17.08	-2.05	-10.72%	17.04	19.13	164284	29046	3.60%
2026-06-24	18.96	19.13	-0.02	-0.10%	18.80	19.35	72853	13920	1.60%
2026-06-23	18.94	19.15	-0.04	-0.21%	18.94	19.79	90699	17533	1.99%
2026-06-22	18.86	19.19	0.32	1.70%	18.64	19.63	101653	19398	2.23%
2026-06-18	19.96	18.87	-1.10	-5.51%	18.77	20.15	124954	23933	2.74%
2026-06-17	18.88	19.97	0.99	5.22%	18.78	20.18	146932	28933	3.22%
2026-06-16	18.11	18.98	0.87	4.80%	17.81	19.19	141574	26281	3.10%
2026-06-15	17.54	18.11	0.61	3.49%	17.38	18.25	98808	17583	2.17%
2026-06-12	17.02	17.50	0.55	3.24%	16.81	17.67	89272	15498	1.96%
2026-06-11	16.85	16.95	0.17	1.01%	16.41	17.13	84980	14312	1.86%
2026-06-10	17.69	16.78	-1.08	-6.05%	16.30	18.29	109846	18639	2.41%
2026-06-09	16.90	17.86	1.09	6.50%	16.60	17.90	112810	19352	2.47%
2026-06-08	16.39	16.77	0.11	0.66%	16.08	17.33	110229	18584	2.42%
2026-06-05	16.83	16.66	-0.08	-0.48%	16.46	17.19	76352	12816	1.67%
2026-06-04	16.94	16.74	-0.11	-0.65%	16.41	17.05	53269	8920	1.17%
2026-06-03	16.90	16.85	-0.13	-0.77%	16.73	17.22	52617	8910	1.15%
2026-06-02	17.40	16.98	-0.35	-2.02%	16.83	17.71	62502	10680	1.37%
2026-06-01	17.30	17.33	0.00	0.00%	17.27	17.83	74660	13104	1.64%
2026-05-29	18.09	17.33	-0.62	-3.45%	17.17	18.25	83329	14567	1.83%
2026-05-28	18.21	17.95	-0.23	-1.27%	17.61	18.28	83400	14923	1.83%
2026-05-27	18.73	18.18	-0.62	-3.30%	18.00	18.97	82665	15162	1.81%
2026-05-26	18.66	18.80	0.00	0.00%	18.36	19.37	98790	18609	2.17%
2026-05-25	19.07	18.80	-0.25	-1.31%	18.63	19.90	80225	15366	1.76%
2026-05-22	19.15	19.05	-0.13	-0.68%	18.73	19.42	70269	13329	1.54%
2026-05-21	19.82	19.18	-0.65	-3.28%	19.09	20.27	113425	22404	2.49%
2026-05-20	19.41	19.83	0.16	0.81%	19.02	19.88	81951	15939	1.80%
2026-05-19	19.06	19.67	0.48	2.50%	19.04	19.80	80129	15599	1.76%
2026-05-18	19.19	19.19	0.05	0.26%	18.51	19.62	89575	17173	1.96%
2026-05-15	18.22	19.14	0.66	3.57%	18.19	19.44	110855	20953	2.43%
2026-05-14	19.16	18.48	-0.80	-4.15%	18.28	19.18	94257	17539	2.07%
2026-05-13	19.00	19.28	0.36	1.90%	18.90	19.40	71754	13796	1.57%
2026-05-12	19.73	18.92	-0.81	-4.11%	18.63	19.89	108703	20692	2.38%
2026-05-11	20.45	19.73	-0.69	-3.38%	19.50	20.58	124957	24756	2.74%
2026-05-08	20.00	20.42	0.41	2.05%	19.84	20.55	79307	16125	1.74%
2026-05-07	19.68	20.01	0.21	1.06%	19.64	20.19	70806	14083	1.55%
2026-05-06	19.93	19.80	-0.12	-0.60%	19.73	20.38	81537	16301	1.79%
2026-04-30	19.15	19.92	0.83	4.35%	19.15	19.99	87435	17198	1.92%
2026-04-29	17.65	19.09	-0.77	-3.88%	17.65	19.80	116514	22381	2.56%
2026-04-28	20.02	19.86	-0.19	-0.95%	19.76	20.54	58467	11742	1.28%
2026-04-27	20.00	20.05	0.00	0.00%	19.74	20.25	55795	11177	1.22%
2026-04-24	20.25	20.05	-0.15	-0.74%	19.85	20.42	53877	10825	1.18%
2026-04-23	20.55	20.20	-0.35	-1.70%	19.98	20.75	56245	11381	1.23%
2026-04-22	20.59	20.55	-0.01	-0.05%	20.29	20.80	59243	12180	1.30%
2026-04-21	21.66	20.56	-0.79	-3.70%	20.22	21.66	99177	20359	2.17%
2026-04-20	21.51	21.35	-0.16	-0.74%	21.32	21.75	61939	13321	1.36%
2026-04-17	22.02	21.51	-0.59	-2.67%	21.30	22.10	83514	18005	1.83%
2026-04-16	21.65	22.10	0.50	2.31%	21.59	22.20	75450	16563	1.65%
2026-04-15	21.90	21.60	-0.31	-1.41%	21.52	22.34	82110	17967	1.80%
2026-04-14	21.23	21.91	0.57	2.67%	20.97	22.35	123978	26853	2.72%
2026-04-13	23.88	21.34	-2.50	-10.49%	21.18	23.88	248999	54673	5.46%
2026-04-10	24.22	23.84	-0.48	-1.97%	23.75	24.75	90199	21882	1.98%
2026-04-09	24.79	24.32	-0.64	-2.56%	24.26	24.99	73912	18132	1.62%
2026-04-08	24.70	24.96	1.73	7.45%	24.07	25.18	148347	36573	3.25%
2026-04-07	22.96	23.23	0.48	2.11%	22.56	23.40	57717	13315	1.27%
2026-04-03	22.84	22.75	-0.07	-0.31%	22.62	23.30	40153	9194	0.88%