航天智造(300446)股票行情
航天智造(300446)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 17.40 | 17.25 | -0.14 | -0.81% | 17.15 | 17.49 | 115306 | 19919.02 | 3.70% | 0.00 |
| 2025-07-31 | 17.66 | 17.39 | -0.36 | -2.03% | 17.31 | 17.87 | 142041 | 24971.90 | 4.56% | 0.00 |
| 2025-07-30 | 17.69 | 17.75 | 0.00 | 0.00% | 17.50 | 18.25 | 229951 | 41040.47 | 7.38% | 9.00 |
| 2025-07-29 | 17.59 | 17.75 | 0.15 | 0.85% | 17.33 | 17.94 | 192029 | 33889.68 | 6.16% | 0.00 |
| 2025-07-28 | 17.51 | 17.60 | 0.15 | 0.86% | 17.37 | 17.63 | 124058 | 21745.78 | 3.98% | 0.00 |
| 2025-07-25 | 17.50 | 17.45 | -0.05 | -0.29% | 17.32 | 17.52 | 83176 | 14473.05 | 2.67% | 0.00 |
| 2025-07-24 | 17.30 | 17.50 | 0.21 | 1.21% | 17.25 | 17.53 | 114836 | 20019.38 | 3.69% | 15.00 |
| 2025-07-23 | 17.66 | 17.29 | -0.39 | -2.21% | 17.22 | 17.68 | 165386 | 28817.56 | 5.31% | 0.00 |
| 2025-07-22 | 17.88 | 17.68 | -0.19 | -1.06% | 17.54 | 17.88 | 202830 | 35863.16 | 6.51% | 0.00 |
| 2025-07-21 | 17.41 | 17.87 | 0.62 | 3.59% | 17.40 | 18.11 | 321958 | 57238.77 | 10.33% | 35.00 |
| 2025-07-18 | 17.27 | 17.25 | -0.03 | -0.17% | 17.12 | 17.31 | 98530 | 16952.62 | 3.16% | 0.00 |
| 2025-07-17 | 17.01 | 17.28 | 0.29 | 1.71% | 16.95 | 17.28 | 148853 | 25542.19 | 4.78% | 3.00 |
| 2025-07-16 | 16.93 | 16.99 | 0.03 | 0.18% | 16.92 | 17.08 | 83807 | 14251.80 | 2.69% | 0.00 |
| 2025-07-15 | 17.08 | 16.96 | -0.14 | -0.82% | 16.81 | 17.19 | 88892 | 15067.71 | 2.85% | 4.00 |
| 2025-07-14 | 17.00 | 17.10 | 0.11 | 0.65% | 16.94 | 17.16 | 78540 | 13420.40 | 2.52% | 0.00 |
| 2025-07-11 | 16.95 | 16.99 | 0.06 | 0.35% | 16.75 | 17.08 | 105386 | 17865.58 | 3.38% | 0.00 |
| 2025-07-10 | 16.91 | 16.93 | 0.11 | 0.65% | 16.81 | 17.23 | 124080 | 21023.33 | 3.98% | 0.00 |
| 2025-07-09 | 17.00 | 16.82 | -0.18 | -1.06% | 16.81 | 17.10 | 77629 | 13169.12 | 2.49% | 0.00 |
| 2025-07-08 | 16.69 | 17.00 | 0.31 | 1.86% | 16.65 | 17.03 | 96328 | 16304.11 | 3.09% | 0.00 |
| 2025-07-07 | 16.81 | 16.69 | -0.13 | -0.77% | 16.65 | 16.81 | 57194 | 9553.63 | 1.84% | 0.00 |
| 2025-07-04 | 17.04 | 16.82 | -0.23 | -1.35% | 16.80 | 17.05 | 73418 | 12390.58 | 2.36% | 0.00 |
| 2025-07-03 | 16.97 | 17.05 | 0.06 | 0.35% | 16.94 | 17.20 | 74129 | 12634.01 | 2.38% | 3.00 |
| 2025-07-02 | 17.19 | 16.99 | -0.20 | -1.16% | 16.85 | 17.19 | 94043 | 15968.55 | 3.02% | 0.00 |
| 2025-07-01 | 17.31 | 17.19 | -0.13 | -0.75% | 17.11 | 17.31 | 90798 | 15605.55 | 2.91% | 7.00 |
| 2025-06-30 | 16.92 | 17.32 | 0.42 | 2.49% | 16.92 | 17.32 | 150645 | 25844.86 | 4.84% | 0.00 |
| 2025-06-27 | 17.05 | 16.90 | 0.06 | 0.36% | 16.88 | 17.15 | 105476 | 17909.52 | 3.39% | 0.00 |
| 2025-06-26 | 16.92 | 16.84 | -0.06 | -0.36% | 16.78 | 17.05 | 118365 | 20027.49 | 3.80% | 0.00 |
| 2025-06-25 | 16.70 | 16.90 | 0.20 | 1.20% | 16.62 | 16.93 | 139001 | 23364.77 | 4.46% | 7.00 |
| 2025-06-24 | 16.29 | 16.70 | 0.43 | 2.64% | 16.25 | 16.73 | 108895 | 18044.12 | 3.50% | 0.00 |
| 2025-06-23 | 15.92 | 16.27 | 0.25 | 1.56% | 15.88 | 16.29 | 68344 | 11059.78 | 2.19% | 0.00 |
| 2025-06-20 | 16.07 | 16.02 | -0.07 | -0.44% | 16.00 | 16.21 | 57488 | 9255.07 | 1.85% | 0.00 |
| 2025-06-19 | 16.43 | 16.09 | -0.39 | -2.37% | 16.05 | 16.58 | 91568 | 14905.92 | 2.94% | 0.00 |
| 2025-06-18 | 16.40 | 16.48 | 0.05 | 0.30% | 16.24 | 16.49 | 71383 | 11682.21 | 2.29% | 0.00 |
| 2025-06-17 | 16.61 | 16.43 | -0.08 | -0.48% | 16.37 | 16.71 | 77554 | 12763.40 | 2.49% | 0.00 |
| 2025-06-16 | 16.68 | 16.79 | 0.08 | 0.48% | 16.60 | 16.83 | 63617 | 10664.45 | 2.04% | 0.00 |
| 2025-06-13 | 16.75 | 16.71 | -0.10 | -0.59% | 16.43 | 16.82 | 95852 | 15934.80 | 3.08% | 0.00 |
| 2025-06-12 | 16.85 | 16.81 | -0.11 | -0.65% | 16.75 | 16.95 | 61290 | 10319.03 | 1.97% | 8.00 |
| 2025-06-11 | 16.78 | 16.92 | 0.20 | 1.20% | 16.75 | 17.02 | 90266 | 15304.92 | 2.90% | 0.00 |
| 2025-06-10 | 17.01 | 16.72 | -0.33 | -1.94% | 16.61 | 17.11 | 115583 | 19424.66 | 3.71% | 0.00 |
| 2025-06-09 | 17.01 | 17.05 | 0.06 | 0.35% | 16.97 | 17.15 | 80814 | 13789.15 | 2.59% | 0.00 |
| 2025-06-06 | 17.20 | 16.99 | -0.19 | -1.11% | 16.92 | 17.20 | 76438 | 13008.36 | 2.45% | 0.00 |
| 2025-06-05 | 17.02 | 17.18 | 0.18 | 1.06% | 16.80 | 17.20 | 99584 | 16970.80 | 3.20% | 0.00 |
| 2025-06-04 | 16.86 | 17.00 | 0.09 | 0.53% | 16.81 | 17.13 | 91280 | 15496.66 | 2.93% | 16.00 |
| 2025-06-03 | 16.78 | 16.91 | 0.08 | 0.48% | 16.61 | 16.95 | 117337 | 19673.73 | 3.77% | 0.00 |
| 2025-05-30 | 17.20 | 16.83 | -0.46 | -2.66% | 16.81 | 17.20 | 97151 | 16461.04 | 3.12% | 0.00 |
| 2025-05-29 | 16.90 | 17.29 | 0.52 | 3.10% | 16.77 | 17.31 | 125450 | 21530.78 | 4.03% | 2.00 |
| 2025-05-28 | 16.99 | 16.77 | -0.18 | -1.06% | 16.74 | 17.05 | 74362 | 12563.65 | 2.39% | 0.00 |
| 2025-05-27 | 17.04 | 16.95 | -0.09 | -0.53% | 16.69 | 17.06 | 81090 | 13648.38 | 2.60% | 0.00 |
| 2025-05-26 | 16.88 | 17.04 | 0.24 | 1.43% | 16.79 | 17.08 | 73846 | 12530.82 | 2.37% | 0.00 |
| 2025-05-23 | 17.05 | 16.80 | -0.18 | -1.06% | 16.80 | 17.20 | 81865 | 13917.80 | 2.63% | 7.00 |
| 2025-05-22 | 17.29 | 16.98 | -0.27 | -1.57% | 16.96 | 17.35 | 93092 | 15929.26 | 2.99% | 0.00 |
| 2025-05-21 | 17.48 | 17.25 | -0.25 | -1.43% | 17.17 | 17.54 | 104726 | 18090.43 | 3.36% | 16.00 |
| 2025-05-20 | 17.45 | 17.50 | 0.06 | 0.34% | 17.28 | 17.61 | 78972 | 13812.56 | 2.53% | 7.00 |
| 2025-05-19 | 17.60 | 17.44 | -0.14 | -0.80% | 17.23 | 17.63 | 86242 | 14987.19 | 2.77% | 0.00 |
| 2025-05-16 | 17.51 | 17.58 | 0.00 | 0.00% | 17.45 | 17.85 | 90982 | 16107.57 | 2.92% | 16.00 |
| 2025-05-15 | 18.02 | 17.58 | -0.46 | -2.55% | 17.56 | 18.04 | 107437 | 19010.00 | 3.45% | 0.00 |
| 2025-05-14 | 18.15 | 18.04 | -0.22 | -1.20% | 17.93 | 18.29 | 135084 | 24391.68 | 4.34% | 3.00 |
| 2025-05-13 | 18.84 | 18.26 | -0.33 | -1.78% | 18.10 | 18.90 | 189590 | 34799.00 | 6.09% | 4.00 |
| 2025-05-12 | 17.99 | 18.59 | 0.73 | 4.09% | 17.99 | 19.06 | 324478 | 60551.34 | 10.42% | 0.00 |
| 2025-05-09 | 18.30 | 17.86 | -0.53 | -2.88% | 17.76 | 18.30 | 152551 | 27403.05 | 4.90% | 20.00 |
| 2025-05-08 | 17.98 | 18.39 | 0.30 | 1.66% | 17.89 | 18.41 | 194840 | 35543.59 | 6.25% | 3.00 |
| 2025-05-07 | 18.04 | 18.09 | 0.29 | 1.63% | 17.78 | 18.29 | 247284 | 44623.89 | 7.94% | 8.00 |
| 2025-05-06 | 17.23 | 17.80 | 0.66 | 3.85% | 17.22 | 17.85 | 182292 | 32136.09 | 5.85% | 2.00 |
| 2025-04-30 | 16.74 | 17.14 | 0.38 | 2.27% | 16.74 | 17.45 | 137392 | 23450.95 | 4.41% | 0.00 |
| 2025-04-29 | 16.61 | 16.76 | 0.09 | 0.54% | 16.53 | 17.00 | 121087 | 20359.33 | 3.89% | 0.00 |
| 2025-04-28 | 17.19 | 16.67 | -0.84 | -4.80% | 16.60 | 17.30 | 207198 | 34791.43 | 6.65% | 5.00 |
| 2025-04-25 | 17.68 | 17.51 | -0.20 | -1.13% | 17.37 | 17.81 | 143315 | 25196.68 | 4.60% | 0.00 |
| 2025-04-24 | 17.95 | 17.71 | -0.24 | -1.34% | 17.50 | 17.96 | 152956 | 27125.48 | 4.91% | 0.00 |
| 2025-04-23 | 17.48 | 17.95 | 0.62 | 3.58% | 17.48 | 18.06 | 233281 | 41646.02 | 7.49% | 4.00 |
| 2025-04-22 | 17.65 | 17.33 | -0.36 | -2.04% | 17.32 | 17.72 | 129494 | 22580.46 | 4.16% | 0.00 |
| 2025-04-21 | 17.51 | 17.69 | 0.28 | 1.61% | 17.29 | 17.69 | 128677 | 22552.91 | 4.13% | 8.00 |
| 2025-04-18 | 17.30 | 17.41 | 0.08 | 0.46% | 16.98 | 17.64 | 151928 | 26236.17 | 4.88% | 0.00 |
| 2025-04-17 | 17.36 | 17.33 | -0.12 | -0.69% | 17.30 | 17.75 | 148417 | 25998.18 | 4.76% | 0.00 |
| 2025-04-16 | 17.95 | 17.45 | -0.58 | -3.22% | 17.27 | 17.98 | 181086 | 31768.62 | 5.81% | 5.00 |
| 2025-04-15 | 18.64 | 18.03 | -0.61 | -3.27% | 17.80 | 18.75 | 236240 | 42719.80 | 7.58% | 0.00 |
| 2025-04-14 | 18.91 | 18.64 | -0.04 | -0.21% | 18.59 | 19.20 | 231131 | 43598.47 | 7.42% | 0.00 |
| 2025-04-11 | 18.49 | 18.68 | 0.08 | 0.43% | 18.39 | 18.98 | 246486 | 46179.76 | 7.91% | 8.00 |
| 2025-04-10 | 18.70 | 18.60 | 0.30 | 1.64% | 18.59 | 19.63 | 384610 | 73301.07 | 12.35% | 5.00 |
| 2025-04-09 | 17.10 | 18.30 | 0.38 | 2.12% | 16.22 | 18.50 | 397636 | 70168.34 | 12.76% | 1.00 |
| 2025-04-08 | 19.00 | 17.92 | -0.76 | -4.07% | 17.05 | 19.61 | 495553 | 91383.34 | 15.91% | 220.00 |
深证大盘股票行情在线 K线走势图
