航天智装（300455）历史行情

以下为航天智装近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	16.390	16.330	16.700	15.680	-0.100	-0.609%	7.92万	0.00亿	0.000%
2026-10-08	16.370	16.430	17.040	16.250	0.270	1.671%	7.83万	0.00亿	0.000%
2026-10-07	16.460	16.160	16.600	16.150	-0.240	-1.463%	390.54万	0.64亿	0.553%
2026-10-06	16.460	16.160	16.600	16.150	-0.240	-1.463%	390.54万	0.64亿	0.553%
2026-10-05	16.460	16.160	16.600	16.150	-0.240	-1.463%	390.54万	0.64亿	0.553%
2026-10-02	16.460	16.160	16.600	16.150	-0.240	-1.463%	390.54万	0.64亿	0.553%
2026-10-01	16.460	16.160	16.600	16.150	-0.240	-1.463%	390.54万	0.64亿	0.553%
2026-09-30	16.460	16.160	16.600	16.150	-0.240	-1.463%	3.91万	0.00亿	0.000%
2026-09-29	16.450	16.400	16.600	16.250	0.040	0.244%	3.32万	0.00亿	0.000%
2026-09-28	16.940	16.360	17.060	16.230	-0.580	-3.424%	5.63万	0.00亿	0.000%
2026-09-27	17.070	16.940	17.280	16.810	-0.060	-0.353%	512.70万	0.87亿	0.725%
2026-09-24	17.070	16.940	17.280	16.810	-0.060	-0.353%	5.13万	0.00亿	0.000%
2026-09-23	17.220	17.000	17.260	16.980	-0.200	-1.163%	3.38万	0.00亿	0.000%
2026-09-22	17.410	17.200	17.550	17.150	-0.120	-0.693%	4.20万	0.00亿	0.000%
2026-09-21	17.350	17.320	17.600	17.240	0.080	0.464%	5.13万	0.00亿	0.000%
2026-09-18	16.870	17.240	17.440	16.870	0.530	3.172%	5.90万	0.00亿	0.000%
2026-09-17	17.000	16.710	17.160	16.700	-0.310	-1.821%	4.41万	0.00亿	0.000%
2026-09-16	16.690	17.020	17.110	16.610	0.310	1.855%	4.47万	0.00亿	0.000%
2026-09-15	16.760	16.710	16.990	16.710	-0.070	-0.417%	3.61万	0.00亿	0.000%
2026-09-14	16.940	16.780	17.030	16.700	-0.250	-1.468%	3.89万	0.00亿	0.000%
2026-09-11	17.210	17.030	17.370	16.780	-0.330	-1.901%	5.56万	0.00亿	0.000%
2026-09-10	17.300	17.360	17.610	17.080	-0.050	-0.287%	4.63万	0.00亿	0.000%
2026-09-09	17.490	17.410	17.650	17.330	-0.110	-0.628%	3.79万	0.00亿	0.000%
2026-09-08	17.250	17.520	17.650	17.230	0.170	0.980%	4.03万	0.00亿	0.000%
2026-09-07	17.500	17.350	17.690	17.300	-0.180	-1.027%	4.67万	0.00亿	0.000%
2026-09-04	17.690	17.530	18.050	17.450	-0.020	-0.114%	4.85万	0.00亿	0.000%
2026-09-03	17.720	17.550	17.920	17.480	-0.240	-1.349%	3.66万	0.00亿	0.000%
2026-09-02	17.700	17.790	17.970	17.620	-0.080	-0.448%	3.88万	0.00亿	0.000%
2026-09-01	18.000	17.870	18.030	17.550	-0.010	-0.056%	4.45万	0.00亿	0.000%
2026-08-31	17.420	17.880	17.880	17.400	0.290	1.649%	4.72万	0.00亿	0.000%
2026-08-28	17.600	17.590	17.800	17.460	-0.070	-0.396%	4.22万	0.00亿	0.000%
2026-08-27	17.380	17.660	17.790	17.170	0.270	1.553%	4.39万	0.00亿	0.000%
2026-08-26	17.270	17.390	17.520	17.060	0.090	0.520%	4.08万	0.00亿	0.000%
2026-08-25	16.970	17.300	17.410	16.780	0.290	1.705%	5.65万	0.00亿	0.000%
2026-08-24	17.560	17.010	17.820	16.830	-0.710	-4.007%	7.26万	0.00亿	0.000%
2026-08-21	17.530	17.720	17.990	17.490	0.040	0.226%	5.31万	0.00亿	0.000%
2026-08-20	18.260	17.680	18.360	17.600	-0.130	-0.730%	7.63万	0.00亿	0.000%
2026-08-19	19.880	17.810	20.030	17.800	-1.600	-8.243%	16.52万	0.00亿	0.000%
2026-08-18	19.580	19.410	19.610	19.030	-0.060	-0.308%	7.67万	0.00亿	0.000%
2026-08-17	19.090	19.470	19.520	18.970	0.410	2.151%	5.96万	0.00亿	0.000%
2026-08-14	19.140	19.060	19.240	18.820	0.020	0.105%	4.86万	0.00亿	0.000%
2026-08-13	19.510	19.040	19.670	19.030	-0.380	-1.957%	6.11万	0.00亿	0.000%
2026-08-12	19.150	19.420	19.650	19.110	0.220	1.146%	6.14万	0.00亿	0.000%
2026-08-11	19.210	19.200	19.440	18.780	-0.650	-3.275%	8.07万	0.00亿	0.000%
2026-08-10	19.590	19.850	19.960	19.190	0.360	1.847%	8.11万	0.00亿	0.000%
2026-08-07	19.510	19.490	19.570	19.000	0.080	0.412%	7.35万	0.00亿	0.000%
2026-08-06	19.080	19.410	19.540	19.000	0.190	0.989%	7.39万	0.00亿	0.000%
2026-08-05	19.200	19.220	19.500	19.100	0.020	0.104%	7.21万	0.00亿	0.000%
2026-08-04	18.840	19.200	19.300	18.700	0.440	2.345%	7.60万	0.00亿	0.000%
2026-08-03	17.780	18.760	18.790	17.760	0.980	5.512%	8.64万	0.00亿	0.000%
2026-07-31	17.500	17.780	18.180	17.500	0.580	3.372%	9.03万	0.00亿	0.000%
2026-07-30	17.400	17.200	17.700	17.100	-0.250	-1.433%	6.14万	0.00亿	0.000%
2026-07-29	17.230	17.450	17.530	16.760	0.280	1.631%	7.57万	0.00亿	0.000%
2026-07-28	17.200	17.170	17.440	17.050	-0.190	-1.094%	4.64万	0.00亿	0.000%
2026-07-27	16.910	17.360	17.470	16.700	0.480	2.844%	6.26万	0.00亿	0.000%
2026-07-24	17.280	16.880	17.340	16.880	-0.420	-2.428%	5.02万	0.00亿	0.000%
2026-07-23	17.020	17.300	17.490	16.900	0.270	1.585%	5.80万	0.00亿	0.000%
2026-07-22	17.200	17.030	17.580	17.000	-0.270	-1.561%	8.11万	0.00亿	0.000%
2026-07-21	16.710	17.300	17.550	16.260	0.550	3.284%	11.48万	0.00亿	0.000%
2026-07-20	17.350	16.750	17.790	16.300	-0.470	-2.729%	9.37万	0.00亿	0.000%
2026-07-17	18.300	17.220	18.500	17.210	-1.220	-6.616%	10.10万	0.00亿	0.000%
2026-07-16	18.680	18.440	19.090	18.350	-0.440	-2.331%	6.45万	0.00亿	0.000%
2026-07-15	18.940	18.880	19.420	18.660	-0.250	-1.307%	8.81万	0.00亿	0.000%
2026-07-14	20.410	19.130	20.660	18.710	-1.530	-7.406%	14.27万	0.00亿	0.000%
2026-07-13	22.710	20.660	22.760	20.180	-2.440	-10.563%	21.02万	0.00亿	0.000%
2026-07-10	21.040	23.100	24.000	20.580	2.050	9.739%	24.01万	0.00亿	0.000%
2026-07-09	20.250	21.050	21.170	20.000	0.760	3.746%	8.44万	0.00亿	0.000%
2026-07-08	20.480	20.290	20.880	20.110	-0.280	-1.361%	7.27万	0.00亿	0.000%
2026-07-07	21.300	20.570	21.580	20.360	-0.830	-3.879%	9.12万	0.00亿	0.000%
2026-07-06	22.650	21.400	23.300	21.220	-1.150	-5.100%	13.93万	0.00亿	0.000%
2026-07-03	21.160	22.550	22.790	21.020	1.520	7.228%	16.20万	0.00亿	0.000%
2026-07-02	21.880	21.030	22.270	20.990	-0.970	-4.409%	11.29万	0.00亿	0.000%
2026-07-01	21.560	22.000	22.330	21.400	0.460	2.136%	10.36万	0.00亿	0.000%
2026-06-30	20.860	21.540	21.650	20.760	0.780	3.757%	10.22万	0.00亿	0.000%
2026-06-29	21.140	20.760	21.290	20.530	-0.600	-2.809%	9.85万	0.00亿	0.000%
2026-06-26	20.800	21.360	21.860	20.000	0.460	2.201%	15.29万	0.00亿	0.000%
2026-06-25	21.420	20.900	21.810	20.790	-0.680	-3.151%	9.51万	0.00亿	0.000%
2026-06-24	21.130	21.580	21.850	20.580	0.440	2.081%	9.17万	0.00亿	0.000%
2026-06-23	21.890	21.140	21.900	20.950	-1.010	-4.560%	9.97万	0.00亿	0.000%
2026-06-22	22.420	22.150	22.660	21.430	-0.390	-1.730%	10.45万	0.00亿	0.000%
2026-06-18	22.520	22.540	23.100	22.150	-0.260	-1.140%	8.35万	0.00亿	0.000%
2026-06-17	22.610	22.800	23.250	22.520	0.070	0.308%	8.41万	0.00亿	0.000%
2026-06-16	23.210	22.730	23.600	22.720	-0.370	-1.602%	11.45万	0.00亿	0.000%
2026-06-15	23.430	23.100	23.600	22.850	-0.580	-2.449%	12.32万	0.00亿	0.000%
2026-06-12	22.380	23.680	24.840	22.160	1.580	7.149%	20.56万	0.00亿	0.000%
2026-06-11	21.790	22.100	22.340	21.200	0.160	0.729%	9.39万	0.00亿	0.000%
2026-06-10	22.380	21.940	22.750	21.600	-0.600	-2.662%	7.16万	0.00亿	0.000%
2026-06-09	22.150	22.540	22.780	21.810	0.570	2.594%	9.48万	0.00亿	0.000%
2026-06-08	22.060	21.970	23.090	21.700	-0.700	-3.088%	12.28万	0.00亿	0.000%
2026-06-05	22.150	22.670	23.180	22.030	0.490	2.209%	12.78万	0.00亿	0.000%
2026-06-04	22.300	22.180	22.440	21.900	-0.180	-0.805%	7.52万	0.00亿	0.000%
2026-06-03	21.810	22.360	23.060	21.780	0.460	2.100%	10.59万	0.00亿	0.000%
2026-06-02	22.070	21.900	22.270	21.460	-0.020	-0.091%	7.14万	0.00亿	0.000%
2026-06-01	21.870	21.920	22.550	21.710	0.220	1.014%	9.09万	0.00亿	0.000%
2026-05-29	23.250	21.700	23.400	21.580	-1.540	-6.627%	12.19万	0.00亿	0.000%
2026-05-28	23.070	23.240	23.430	22.740	0.090	0.389%	8.48万	0.00亿	0.000%
2026-05-27	23.980	23.150	24.250	22.950	-0.670	-2.813%	9.15万	0.00亿	0.000%
2026-05-26	24.600	23.820	24.650	23.410	-0.890	-3.602%	10.72万	0.00亿	0.000%
2026-05-25	25.120	24.710	25.390	24.350	-0.140	-0.563%	9.09万	0.00亿	0.000%
2026-05-22	24.780	24.850	24.930	24.250	0.280	1.140%	9.38万	0.00亿	0.000%
2026-05-21	25.680	24.570	25.890	24.500	-1.030	-4.023%	12.54万	0.00亿	0.000%
2026-05-20	25.660	25.600	26.060	25.360	-0.250	-0.967%	8.97万	0.00亿	0.000%
2026-05-19	26.150	25.850	26.450	25.360	-0.300	-1.147%	11.55万	0.00亿	0.000%
2026-05-18	25.890	26.150	26.960	25.690	0.180	0.693%	11.90万	0.00亿	0.000%
2026-05-15	26.660	25.970	26.830	25.740	-0.530	-2.000%	13.54万	0.00亿	0.000%
2026-05-14	28.090	26.500	28.090	26.500	-1.400	-5.018%	15.13万	0.00亿	0.000%
2026-05-13	27.710	27.900	28.200	27.390	0.130	0.468%	11.84万	0.00亿	0.000%
2026-05-12	28.280	27.770	28.520	27.550	-0.640	-2.253%	16.19万	0.00亿	0.000%
2026-05-11	29.230	28.410	29.250	28.310	-0.480	-1.661%	21.28万	0.00亿	0.000%
2026-05-08	27.700	28.890	29.000	27.630	0.800	2.848%	23.74万	0.00亿	0.000%
2026-05-07	27.990	28.090	28.500	27.510	0.380	1.371%	15.65万	0.00亿	0.000%
2026-05-06	26.380	27.710	28.500	26.370	1.420	5.401%	22.44万	0.00亿	0.000%
2026-04-30	25.140	26.290	26.470	25.070	1.170	4.658%	14.14万	0.00亿	0.000%
2026-04-29	25.000	25.120	25.480	24.820	0.210	0.843%	6.96万	0.00亿	0.000%
2026-04-28	25.570	24.910	25.610	24.780	-0.770	-2.998%	8.52万	0.00亿	0.000%
2026-04-27	25.710	25.680	26.000	25.220	-0.030	-0.117%	10.10万	0.00亿	0.000%
2026-04-24	26.510	25.710	26.560	25.600	-0.900	-3.382%	14.02万	0.00亿	0.000%
2026-04-23	26.880	26.610	27.400	26.590	-0.270	-1.004%	19.10万	0.00亿	0.000%
2026-04-22	25.960	26.880	27.300	25.820	0.510	1.934%	21.91万	0.00亿	0.000%
2026-04-21	26.590	26.370	26.940	26.140	-0.160	-0.603%	17.87万	0.00亿	0.000%
2026-04-20	25.530	26.530	26.800	25.530	1.020	3.998%	25.77万	0.00亿	0.000%
2026-04-17	25.170	25.510	25.700	25.080	0.290	1.150%	13.28万	0.00亿	0.000%
2026-04-16	24.910	25.220	25.330	24.750	0.310	1.244%	13.50万	0.00亿	0.000%
2026-04-15	25.000	24.910	25.580	24.880	0.110	0.444%	20.26万	0.00亿	0.000%
2026-04-14	24.050	24.800	24.820	23.840	0.890	3.722%	15.74万	0.00亿	0.000%
2026-04-13	23.650	23.910	24.200	23.580	0.000	0.000%	7.55万	0.00亿	0.000%
2026-04-10	23.900	23.760	24.370	23.750	0.000	0.000%	9.56万	0.00亿	0.000%
2026-04-09	24.210	23.870	24.380	23.850	0.000	0.000%	8.08万	0.00亿	0.000%
2026-04-08	23.640	24.410	24.440	23.630	0.000	0.000%	12.67万	0.00亿	0.000%
2026-04-07	23.740	23.140	23.740	23.030	0.000	0.000%	6.04万	0.00亿	0.000%
2026-04-03	24.030	23.270	24.080	23.180	0.000	0.000%	8.45万	0.00亿	0.000%
2026-04-02	24.110	23.780	24.460	23.600	0.000	0.000%	8.69万	0.00亿	0.000%
2026-04-01	24.990	24.130	24.990	24.020	0.000	0.000%	12.12万	0.00亿	0.000%