航天智装(300455)股票行情 航天智装股票行情 300455股票行情_爱股网
航天智装(300455)股票行情
航天智装(300455)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 |
|---|
| 2025-10-31 | 21.44 | 20.47 | -1.82 | -8.17% | 20.41 | 21.78 | 643184 | 134473.14 | 9.08% | 10.00 |
| 2025-10-30 | 21.70 | 22.29 | 0.37 | 1.69% | 21.55 | 23.50 | 790824 | 177318.69 | 11.16% | 125.00 |
| 2025-10-29 | 22.74 | 21.92 | -0.56 | -2.49% | 21.60 | 23.80 | 867175 | 194507.00 | 12.24% | 108.00 |
| 2025-10-28 | 20.70 | 22.48 | 1.21 | 5.69% | 20.38 | 24.43 | 946486 | 211642.03 | 13.36% | 15.00 |
| 2025-10-27 | 20.01 | 21.27 | 1.51 | 7.64% | 19.26 | 22.96 | 954229 | 195620.95 | 13.47% | 18.00 |
| 2025-10-24 | 19.00 | 19.76 | 3.29 | 19.98% | 19.00 | 19.76 | 311109 | 61352.08 | 4.39% | 0.00 |
| 2025-10-23 | 16.61 | 16.47 | -0.41 | -2.43% | 16.12 | 16.81 | 110158 | 17986.12 | 1.55% | 11.00 |
| 2025-10-22 | 17.13 | 16.88 | -0.34 | -1.97% | 16.66 | 17.42 | 120233 | 20318.16 | 1.70% | 0.00 |
| 2025-10-21 | 17.11 | 17.22 | 0.23 | 1.35% | 16.99 | 17.70 | 136438 | 23775.28 | 1.93% | 0.00 |
| 2025-10-20 | 17.01 | 16.99 | 0.15 | 0.89% | 16.82 | 17.79 | 125297 | 21669.71 | 1.77% | 0.00 |
| 2025-10-17 | 17.36 | 16.84 | -0.56 | -3.22% | 16.81 | 17.86 | 111138 | 19167.44 | 1.57% | 0.00 |
| 2025-10-16 | 17.71 | 17.40 | -0.46 | -2.58% | 17.34 | 17.88 | 94006 | 16494.74 | 1.33% | 0.00 |
| 2025-10-15 | 17.78 | 17.86 | 0.06 | 0.34% | 17.50 | 18.15 | 93328 | 16592.21 | 1.32% | 0.00 |
| 2025-10-14 | 18.20 | 17.80 | -0.41 | -2.25% | 17.74 | 18.35 | 139769 | 25185.90 | 1.97% | 0.00 |
| 2025-10-13 | 17.30 | 18.21 | 0.22 | 1.22% | 17.20 | 18.27 | 193183 | 34855.83 | 2.73% | 0.00 |
| 2025-10-10 | 17.55 | 17.99 | 0.34 | 1.93% | 17.46 | 18.40 | 210821 | 37851.40 | 2.98% | 0.00 |
| 2025-10-09 | 17.42 | 17.65 | 0.26 | 1.50% | 17.16 | 17.89 | 149908 | 26519.24 | 2.12% | 0.00 |
| 2025-09-30 | 16.75 | 17.39 | 0.66 | 3.95% | 16.74 | 17.65 | 158431 | 27424.63 | 2.24% | 4.00 |
| 2025-09-29 | 16.60 | 16.73 | 0.13 | 0.78% | 16.35 | 16.82 | 80658 | 13406.85 | 1.14% | 0.00 |
| 2025-09-26 | 16.83 | 16.60 | -0.34 | -2.01% | 16.60 | 17.02 | 84938 | 14270.04 | 1.20% | 0.00 |
| 2025-09-25 | 16.93 | 16.94 | -0.05 | -0.29% | 16.88 | 17.14 | 88372 | 15022.27 | 1.25% | 0.00 |
| 2025-09-24 | 16.60 | 16.99 | 0.26 | 1.55% | 16.52 | 17.06 | 105076 | 17712.29 | 1.48% | 0.00 |
| 2025-09-23 | 17.11 | 16.73 | -0.35 | -2.05% | 16.31 | 17.13 | 123879 | 20523.23 | 1.75% | 7.00 |
| 2025-09-22 | 16.78 | 17.08 | 0.27 | 1.61% | 16.70 | 17.08 | 82444 | 13931.49 | 1.16% | 0.00 |
| 2025-09-19 | 17.25 | 16.81 | -0.37 | -2.15% | 16.74 | 17.39 | 124629 | 21244.58 | 1.76% | 0.00 |
| 2025-09-18 | 17.36 | 17.18 | -0.22 | -1.26% | 17.01 | 17.79 | 169155 | 29559.20 | 2.39% | 1.00 |
| 2025-09-17 | 17.38 | 17.40 | 0.01 | 0.06% | 17.23 | 17.51 | 100776 | 17519.46 | 1.42% | 0.00 |
| 2025-09-16 | 17.28 | 17.39 | 0.16 | 0.93% | 17.00 | 17.51 | 111161 | 19182.09 | 1.57% | 0.00 |
| 2025-09-15 | 17.65 | 17.23 | -0.46 | -2.60% | 17.20 | 17.75 | 140618 | 24406.05 | 1.98% | 0.00 |
| 2025-09-12 | 17.83 | 17.69 | -0.22 | -1.23% | 17.60 | 18.12 | 170460 | 30430.44 | 2.41% | 0.00 |
| 2025-09-11 | 17.73 | 17.91 | 0.15 | 0.84% | 17.41 | 18.14 | 213237 | 38149.71 | 3.01% | 0.00 |
| 2025-09-10 | 17.00 | 17.76 | 0.45 | 2.60% | 17.00 | 18.31 | 267731 | 47710.06 | 3.78% | 6.00 |
| 2025-09-09 | 17.66 | 17.31 | -0.34 | -1.93% | 17.20 | 18.54 | 276800 | 49533.32 | 3.91% | 1.00 |
| 2025-09-08 | 16.72 | 17.65 | 1.13 | 6.84% | 16.63 | 17.89 | 254081 | 43691.25 | 3.59% | 0.00 |
| 2025-09-05 | 16.37 | 16.52 | 0.21 | 1.29% | 16.30 | 16.66 | 144081 | 23755.78 | 2.03% | 0.00 |
| 2025-09-04 | 17.08 | 16.31 | -0.70 | -4.12% | 16.05 | 17.14 | 212012 | 35280.74 | 2.99% | 11.00 |
| 2025-09-03 | 17.85 | 17.01 | -0.67 | -3.79% | 17.00 | 18.21 | 268584 | 46843.25 | 3.79% | 0.00 |
| 2025-09-02 | 19.13 | 17.68 | -1.53 | -7.96% | 17.60 | 19.14 | 343574 | 62128.81 | 4.85% | 15.00 |
| 2025-09-01 | 19.70 | 19.21 | -0.60 | -3.03% | 18.83 | 19.70 | 404995 | 77700.88 | 5.72% | 3.00 |
| 2025-08-29 | 18.78 | 19.81 | 0.84 | 4.43% | 18.60 | 20.00 | 560682 | 108239.64 | 7.91% | 17.00 |
| 2025-08-28 | 18.77 | 18.97 | 0.63 | 3.44% | 18.33 | 19.26 | 390401 | 73496.55 | 5.51% | 5.00 |
| 2025-08-27 | 18.97 | 18.34 | -0.80 | -4.18% | 18.25 | 19.17 | 350937 | 65789.67 | 4.95% | 0.00 |
| 2025-08-26 | 18.79 | 19.14 | 0.17 | 0.90% | 18.28 | 19.30 | 476192 | 90320.20 | 6.72% | 123.00 |
| 2025-08-25 | 17.53 | 18.97 | 0.56 | 3.04% | 17.49 | 18.98 | 524579 | 96010.12 | 7.40% | 9.00 |
| 2025-08-22 | 18.23 | 18.41 | 0.07 | 0.38% | 18.09 | 18.54 | 217736 | 39920.62 | 3.07% | 10.00 |
| 2025-08-21 | 18.70 | 18.34 | -0.69 | -3.63% | 18.20 | 18.80 | 332841 | 61531.48 | 4.70% | 0.00 |
| 2025-08-20 | 18.54 | 19.03 | 0.59 | 3.20% | 18.33 | 19.27 | 500170 | 94434.46 | 7.06% | 3.00 |
| 2025-08-19 | 18.87 | 18.44 | -0.55 | -2.90% | 18.41 | 19.07 | 393662 | 73431.32 | 5.56% | 9.00 |
| 2025-08-18 | 18.50 | 18.99 | 0.74 | 4.05% | 18.49 | 19.24 | 595839 | 111881.09 | 8.41% | 28.00 |
| 2025-08-15 | 17.89 | 18.25 | 0.23 | 1.28% | 17.76 | 18.28 | 483541 | 87133.52 | 6.82% | 14.00 |
| 2025-08-14 | 18.80 | 18.02 | -1.05 | -5.51% | 17.83 | 19.50 | 607657 | 111553.26 | 8.58% | 262.00 |
| 2025-08-13 | 18.81 | 19.07 | 0.17 | 0.90% | 18.81 | 19.98 | 653132 | 126382.17 | 9.22% | 15.00 |
| 2025-08-12 | 19.80 | 18.90 | -1.41 | -6.94% | 18.84 | 19.80 | 701652 | 134659.41 | 9.90% | 159.00 |
| 2025-08-11 | 19.77 | 20.31 | 0.56 | 2.84% | 19.04 | 20.40 | 984007 | 192992.48 | 13.89% | 71.00 |
| 2025-08-08 | 18.03 | 19.75 | 1.90 | 10.64% | 18.00 | 21.42 | 1279713 | 260673.92 | 18.06% | 11.00 |
| 2025-08-07 | 16.58 | 17.85 | 1.20 | 7.21% | 16.30 | 19.06 | 823913 | 144868.84 | 11.63% | 36.00 |
| 2025-08-06 | 16.00 | 16.65 | -0.38 | -2.23% | 16.00 | 16.95 | 764118 | 126871.84 | 10.78% | 2.00 |
| 2025-08-05 | 14.65 | 17.03 | 2.41 | 16.48% | 14.62 | 17.54 | 1024584 | 173765.72 | 14.46% | 80.00 |
| 2025-08-04 | 13.98 | 14.62 | 0.52 | 3.69% | 13.92 | 14.65 | 208573 | 30197.29 | 2.94% | 0.00 |
| 2025-08-01 | 14.15 | 14.10 | -0.02 | -0.14% | 13.86 | 14.30 | 112184 | 15793.53 | 1.58% | 0.00 |
| 2025-07-31 | 14.21 | 14.12 | -0.19 | -1.33% | 14.00 | 14.57 | 137253 | 19601.79 | 1.94% | 0.00 |
| 2025-07-30 | 14.47 | 14.31 | -0.22 | -1.51% | 14.10 | 14.72 | 156032 | 22464.38 | 2.20% | 0.00 |
| 2025-07-29 | 14.30 | 14.53 | 0.17 | 1.18% | 14.23 | 14.53 | 140841 | 20291.92 | 1.99% | 0.00 |
| 2025-07-28 | 14.24 | 14.36 | 0.13 | 0.91% | 14.21 | 14.45 | 112449 | 16150.54 | 1.59% | 0.00 |
| 2025-07-25 | 14.21 | 14.23 | 0.03 | 0.21% | 14.06 | 14.28 | 94679 | 13419.17 | 1.34% | 0.00 |
| 2025-07-24 | 14.04 | 14.20 | 0.20 | 1.43% | 13.97 | 14.29 | 100309 | 14168.78 | 1.42% | 0.00 |
| 2025-07-23 | 14.25 | 14.00 | -0.24 | -1.69% | 13.93 | 14.32 | 114935 | 16179.89 | 1.62% | 0.00 |
| 2025-07-22 | 14.18 | 14.24 | 0.02 | 0.14% | 14.13 | 14.43 | 124169 | 17739.94 | 1.75% | 0.00 |
| 2025-07-21 | 14.16 | 14.22 | -0.04 | -0.28% | 14.08 | 14.28 | 111935 | 15870.91 | 1.58% | 0.00 |
| 2025-07-18 | 13.93 | 14.26 | 0.32 | 2.30% | 13.83 | 14.35 | 156034 | 21937.67 | 2.20% | 12.00 |
| 2025-07-17 | 13.88 | 13.94 | 0.02 | 0.14% | 13.79 | 14.00 | 104290 | 14479.77 | 1.47% | 0.00 |
| 2025-07-16 | 13.83 | 13.92 | 0.04 | 0.29% | 13.75 | 13.96 | 82220 | 11396.53 | 1.16% | 0.00 |
| 2025-07-15 | 13.80 | 13.88 | 0.08 | 0.58% | 13.47 | 13.88 | 121751 | 16697.98 | 1.72% | 0.00 |
| 2025-07-14 | 13.85 | 13.80 | -0.12 | -0.86% | 13.78 | 13.92 | 69682 | 9642.73 | 0.98% | 0.00 |
| 2025-07-11 | 13.78 | 13.92 | 0.16 | 1.16% | 13.70 | 14.02 | 91426 | 12664.79 | 1.29% | 0.00 |
| 2025-07-10 | 13.72 | 13.76 | 0.00 | 0.00% | 13.61 | 13.82 | 68628 | 9404.09 | 0.97% | 2.00 |
| 2025-07-09 | 13.88 | 13.76 | -0.12 | -0.86% | 13.68 | 13.98 | 91040 | 12590.31 | 1.28% | 0.00 |
| 2025-07-08 | 13.80 | 13.88 | 0.02 | 0.14% | 13.80 | 13.94 | 91507 | 12692.83 | 1.29% | 0.00 |
| 2025-07-07 | 13.88 | 13.86 | -0.03 | -0.22% | 13.76 | 13.97 | 66618 | 9224.37 | 0.94% | 0.00 |
| 2025-07-04 | 14.08 | 13.89 | -0.26 | -1.84% | 13.88 | 14.16 | 115372 | 16146.42 | 1.63% | 0.00 |
深证大盘股票行情在线 K线走势图
航天智装(300455)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
