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
2025-08-01	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%
2025-06-06	13.26	13.28	-0.10	-0.75%	13.10	13.47	55087	7279	1.22%
2025-06-05	13.59	13.38	-0.22	-1.62%	13.23	13.71	69984	9373	1.55%
2025-06-04	13.78	13.60	-0.23	-1.66%	13.56	13.94	69349	9487	1.53%
2025-06-03	13.69	13.83	0.20	1.47%	13.56	14.06	100813	14011	2.23%
2025-05-30	13.16	13.63	0.41	3.10%	13.12	14.16	169199	23342	3.74%
2025-05-29	12.92	13.22	0.27	2.08%	12.87	13.30	56818	7473	1.26%
2025-05-28	12.75	12.95	0.10	0.78%	12.69	13.40	102136	13345	2.26%
2025-05-27	11.91	12.85	0.94	7.89%	11.80	13.00	114370	14348	2.53%
2025-05-26	11.80	11.91	0.05	0.42%	11.76	11.97	24972	2964	0.55%
2025-05-23	11.80	11.86	0.02	0.17%	11.80	12.15	45198	5416	1.00%
2025-05-22	11.98	11.84	-0.14	-1.17%	11.78	12.14	30216	3603	0.67%
2025-05-21	12.14	11.98	-0.42	-3.39%	11.78	12.14	55641	6662	1.23%
2025-05-20	12.18	12.40	0.23	1.89%	12.16	12.40	30414	3742	0.67%
2025-05-19	12.31	12.17	-0.22	-1.78%	12.05	12.40	46563	5654	1.03%
2025-05-16	12.41	12.39	-0.02	-0.16%	12.30	12.55	22768	2834	0.50%
2025-05-15	12.52	12.41	-0.17	-1.35%	12.27	12.70	37801	4686	0.84%
2025-05-14	12.64	12.58	-0.06	-0.47%	12.40	12.77	37366	4706	0.83%
2025-05-13	12.67	12.64	0.07	0.56%	12.40	12.76	46738	5860	1.03%
2025-05-12	12.58	12.57	0.09	0.72%	12.47	12.72	35993	4527	0.80%
2025-05-09	12.77	12.48	-0.35	-2.73%	12.45	12.83	42220	5296	0.93%
2025-05-08	12.89	12.83	-0.15	-1.16%	12.80	13.07	47490	6138	1.05%
2025-05-07	13.04	12.98	0.02	0.15%	12.83	13.16	63682	8278	1.41%
2025-05-06	12.77	12.96	0.36	2.86%	12.75	13.08	71022	9164	1.57%
2025-04-30	11.85	12.60	0.82	6.96%	11.70	12.72	72590	8958	1.60%
2025-04-29	11.51	11.78	0.40	3.51%	11.38	11.91	47021	5473	1.04%
2025-04-28	11.35	11.38	-0.05	-0.44%	11.20	11.47	25289	2863	0.56%
2025-04-25	11.70	11.43	-0.20	-1.72%	11.39	11.79	40221	4658	0.89%
2025-04-24	11.89	11.63	-0.26	-2.19%	11.59	11.99	29338	3445	0.65%