天智航（688277）历史行情

以下为天智航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
2026-10-02	15.520	15.640	15.940	15.320	0.160	1.034%	595.01万	0.94亿	1.276%
2026-10-01	15.520	15.640	15.940	15.320	0.160	1.034%	595.01万	0.94亿	1.276%
2026-09-30	15.520	15.640	15.940	15.320	0.160	1.034%	595.01万	0.00亿	0.000%
2026-09-29	15.190	15.480	15.600	15.060	0.250	1.641%	394.98万	0.00亿	0.000%
2026-09-28	15.520	15.230	15.660	15.160	-0.060	-0.392%	437.85万	0.00亿	0.000%
2026-09-27	16.000	15.290	16.000	15.250	-0.540	-3.411%	501.75万	0.78亿	1.076%
2026-09-24	16.000	15.290	16.000	15.250	-0.540	-3.411%	501.75万	0.00亿	0.000%
2026-09-23	15.720	15.830	16.070	15.630	0.030	0.190%	446.78万	0.00亿	0.000%
2026-09-22	15.590	15.800	16.150	15.560	0.210	1.347%	750.50万	0.00亿	0.000%
2026-09-21	15.080	15.590	15.730	15.000	0.630	4.211%	681.77万	0.00亿	0.000%
2026-09-18	14.720	14.960	15.200	14.720	0.300	2.046%	395.01万	0.00亿	0.000%
2026-09-17	14.800	14.660	14.970	14.650	-0.180	-1.213%	231.37万	0.00亿	0.000%
2026-09-16	14.760	14.840	14.890	14.560	0.120	0.815%	259.91万	0.00亿	0.000%
2026-09-15	15.010	14.720	15.270	14.690	-0.300	-1.997%	304.57万	0.00亿	0.000%
2026-09-14	15.180	15.020	15.450	14.890	-0.470	-3.034%	405.04万	0.00亿	0.000%
2026-09-11	15.000	15.490	15.490	14.280	0.640	4.310%	865.78万	0.00亿	0.000%
2026-09-10	15.070	14.850	15.070	14.830	-0.260	-1.721%	231.60万	0.00亿	0.000%
2026-09-09	15.230	15.110	15.540	15.100	-0.200	-1.306%	308.04万	0.00亿	0.000%
2026-09-08	15.290	15.310	15.600	15.060	0.100	0.657%	555.92万	0.00亿	0.000%
2026-09-07	14.750	15.210	15.550	14.680	0.390	2.632%	562.83万	0.00亿	0.000%
2026-09-04	14.920	14.820	15.370	14.720	0.000	0.000%	557.79万	0.00亿	0.000%
2026-09-03	15.150	14.820	15.250	14.820	-0.280	-1.854%	389.83万	0.00亿	0.000%
2026-09-02	15.430	15.100	15.460	15.080	-0.430	-2.769%	380.76万	0.00亿	0.000%
2026-09-01	15.550	15.530	15.960	15.340	0.010	0.064%	463.42万	0.00亿	0.000%
2026-08-31	15.400	15.520	15.600	15.150	0.090	0.583%	394.97万	0.00亿	0.000%
2026-08-28	15.590	15.430	15.900	15.430	-0.110	-0.708%	410.01万	0.00亿	0.000%
2026-08-27	15.540	15.540	15.670	15.390	0.000	0.000%	399.30万	0.00亿	0.000%
2026-08-26	15.750	15.540	15.980	15.440	-0.080	-0.512%	356.90万	0.00亿	0.000%
2026-08-25	15.120	15.620	15.750	14.890	0.500	3.307%	582.17万	0.00亿	0.000%
2026-08-24	15.790	15.120	15.870	14.960	-0.620	-3.939%	586.35万	0.00亿	0.000%
2026-08-21	15.930	15.740	16.060	15.630	-0.320	-1.993%	451.51万	0.00亿	0.000%
2026-08-20	15.900	16.060	16.710	15.900	0.180	1.134%	776.45万	0.00亿	0.000%
2026-08-19	16.800	15.880	16.960	15.880	-1.160	-6.808%	1,042.84万	0.00亿	0.000%
2026-08-18	16.440	17.040	17.450	16.000	0.590	3.587%	1,064.67万	0.00亿	0.000%
2026-08-17	16.490	16.450	16.550	16.040	-0.100	-0.604%	624.40万	0.00亿	0.000%
2026-08-14	16.770	16.550	17.050	16.370	-0.210	-1.253%	633.69万	0.00亿	0.000%
2026-08-13	17.040	16.760	17.680	16.720	-0.270	-1.585%	910.70万	0.00亿	0.000%
2026-08-12	17.130	17.030	17.360	16.930	-0.110	-0.642%	657.65万	0.00亿	0.000%
2026-08-11	17.540	17.140	17.680	16.710	-0.510	-2.890%	904.71万	0.00亿	0.000%
2026-08-10	17.900	17.650	18.170	17.420	-0.160	-0.898%	930.09万	0.00亿	0.000%
2026-08-07	17.110	17.810	17.960	16.900	0.470	2.710%	1,027.55万	0.00亿	0.000%
2026-08-06	17.500	17.340	17.700	16.960	-0.500	-2.803%	851.74万	0.00亿	0.000%
2026-08-05	16.940	17.840	17.960	16.830	0.810	4.756%	1,044.83万	0.00亿	0.000%
2026-08-04	16.150	17.030	17.270	16.110	0.930	5.776%	1,117.38万	0.00亿	0.000%
2026-08-03	17.000	16.100	17.010	15.980	-1.430	-8.157%	1,325.17万	0.00亿	0.000%
2026-07-31	17.010	17.530	18.260	16.200	0.130	0.747%	2,139.58万	0.00亿	0.000%
2026-07-30	22.500	17.400	22.500	17.200	-1.690	-8.853%	3,025.54万	0.00亿	0.000%
2026-07-15	17.790	19.090	19.930	17.600	1.420	8.036%	1,588.25万	0.00亿	0.000%
2026-07-14	16.860	17.670	17.780	16.360	1.090	6.574%	922.09万	0.00亿	0.000%
2026-07-13	18.040	16.580	18.250	16.500	-1.860	-10.087%	1,044.35万	0.00亿	0.000%
2026-07-10	17.500	18.440	18.780	17.000	1.230	7.147%	1,104.65万	0.00亿	0.000%
2026-07-09	16.660	17.210	17.280	16.200	0.580	3.488%	601.89万	0.00亿	0.000%
2026-07-08	17.130	16.630	17.200	16.600	-0.310	-1.830%	531.96万	0.00亿	0.000%
2026-07-07	18.180	16.940	18.350	16.900	-1.240	-6.821%	778.03万	0.00亿	0.000%
2026-07-06	18.130	18.180	18.800	17.720	-0.080	-0.438%	1,010.49万	0.00亿	0.000%
2026-07-03	17.390	18.260	18.580	17.390	0.870	5.003%	1,044.62万	0.00亿	0.000%
2026-07-02	17.400	17.390	17.970	17.200	-0.210	-1.193%	735.23万	0.00亿	0.000%
2026-07-01	16.880	17.600	17.770	16.850	0.500	2.924%	901.29万	0.00亿	0.000%
2026-06-30	16.100	17.100	17.250	15.750	0.910	5.621%	792.18万	0.00亿	0.000%
2026-06-29	16.210	16.190	16.340	15.200	-0.110	-0.675%	947.64万	0.00亿	0.000%
2026-06-26	17.100	16.300	17.170	15.800	-0.780	-4.567%	1,189.50万	0.00亿	0.000%
2026-06-25	19.010	17.080	19.130	17.040	-2.050	-10.716%	1,642.84万	0.00亿	0.000%
2026-06-24	18.960	19.130	19.350	18.800	-0.020	-0.104%	728.53万	0.00亿	0.000%
2026-06-23	18.940	19.150	19.790	18.940	-0.040	-0.208%	906.99万	0.00亿	0.000%
2026-06-22	18.860	19.190	19.630	18.640	0.320	1.696%	1,016.53万	0.00亿	0.000%
2026-06-18	19.960	18.870	20.150	18.770	-1.100	-5.508%	1,249.54万	0.00亿	0.000%
2026-06-17	18.880	19.970	20.180	18.780	0.990	5.216%	1,469.32万	0.00亿	0.000%
2026-06-16	18.110	18.980	19.190	17.810	0.870	4.804%	1,415.74万	0.00亿	0.000%
2026-06-15	17.540	18.110	18.250	17.380	0.610	3.486%	988.08万	0.00亿	0.000%
2026-06-12	17.020	17.500	17.670	16.810	0.550	3.245%	892.72万	0.00亿	0.000%
2026-06-11	16.850	16.950	17.130	16.410	0.170	1.013%	849.80万	0.00亿	0.000%
2026-06-10	17.690	16.780	18.290	16.300	-1.080	-6.047%	1,098.46万	0.00亿	0.000%
2026-06-09	16.900	17.860	17.900	16.600	1.090	6.500%	1,128.10万	0.00亿	0.000%
2026-06-08	16.390	16.770	17.330	16.080	0.110	0.660%	1,102.29万	0.00亿	0.000%
2026-06-05	16.830	16.660	17.190	16.460	-0.080	-0.478%	763.52万	0.00亿	0.000%
2026-06-04	16.940	16.740	17.050	16.410	-0.110	-0.653%	532.69万	0.00亿	0.000%
2026-06-03	16.900	16.850	17.220	16.730	-0.130	-0.766%	526.17万	0.00亿	0.000%
2026-06-02	17.400	16.980	17.710	16.830	-0.350	-2.020%	625.02万	0.00亿	0.000%
2026-06-01	17.300	17.330	17.830	17.270	0.000	0.000%	746.60万	0.00亿	0.000%
2026-05-29	18.090	17.330	18.250	17.170	-0.620	-3.454%	833.29万	0.00亿	0.000%
2026-05-28	18.210	17.950	18.280	17.610	-0.230	-1.265%	834.00万	0.00亿	0.000%
2026-05-27	18.730	18.180	18.970	18.000	-0.620	-3.298%	826.65万	0.00亿	0.000%
2026-05-26	18.660	18.800	19.370	18.360	0.000	0.000%	987.90万	0.00亿	0.000%
2026-05-25	19.070	18.800	19.900	18.630	-0.250	-1.312%	802.25万	0.00亿	0.000%
2026-05-22	19.150	19.050	19.420	18.730	-0.130	-0.678%	702.69万	0.00亿	0.000%
2026-05-21	19.820	19.180	20.270	19.090	-0.650	-3.278%	1,134.25万	0.00亿	0.000%
2026-05-20	19.410	19.830	19.880	19.020	0.160	0.813%	819.51万	0.00亿	0.000%
2026-05-19	19.060	19.670	19.800	19.040	0.480	2.501%	801.29万	0.00亿	0.000%
2026-05-18	19.190	19.190	19.620	18.510	0.050	0.261%	895.75万	0.00亿	0.000%
2026-05-15	18.220	19.140	19.440	18.190	0.660	3.571%	1,108.55万	0.00亿	0.000%
2026-05-14	19.160	18.480	19.180	18.280	-0.800	-4.149%	942.57万	0.00亿	0.000%
2026-05-13	19.000	19.280	19.400	18.900	0.360	1.903%	717.54万	0.00亿	0.000%
2026-05-12	19.730	18.920	19.890	18.630	-0.810	-4.105%	1,087.03万	0.00亿	0.000%
2026-05-11	20.450	19.730	20.580	19.500	-0.690	-3.379%	1,249.57万	0.00亿	0.000%
2026-05-08	20.000	20.420	20.550	19.840	0.410	2.049%	793.07万	0.00亿	0.000%
2026-05-07	19.680	20.010	20.190	19.640	0.210	1.061%	708.06万	0.00亿	0.000%
2026-05-06	19.930	19.800	20.380	19.730	-0.120	-0.602%	815.37万	0.00亿	0.000%
2026-04-30	19.150	19.920	19.990	19.150	0.830	4.348%	874.35万	0.00亿	0.000%
2026-04-29	17.650	19.090	19.800	17.650	-0.770	-3.877%	1,165.14万	0.00亿	0.000%
2026-04-28	20.020	19.860	20.540	19.760	-0.190	-0.948%	584.67万	0.00亿	0.000%
2026-04-27	20.000	20.050	20.250	19.740	0.000	0.000%	557.95万	0.00亿	0.000%
2026-04-24	20.250	20.050	20.420	19.850	-0.150	-0.743%	538.77万	0.00亿	0.000%
2026-04-23	20.550	20.200	20.750	19.980	-0.350	-1.703%	562.45万	0.00亿	0.000%
2026-04-22	20.590	20.550	20.800	20.290	-0.010	-0.049%	592.43万	0.00亿	0.000%
2026-04-21	21.660	20.560	21.660	20.220	-0.790	-3.700%	991.77万	0.00亿	0.000%
2026-04-20	21.510	21.350	21.750	21.320	-0.160	-0.744%	619.39万	0.00亿	0.000%
2026-04-17	22.020	21.510	22.100	21.300	-0.590	-2.670%	835.14万	0.00亿	0.000%
2026-04-16	21.650	22.100	22.200	21.590	0.500	2.315%	754.50万	0.00亿	0.000%
2026-04-15	21.900	21.600	22.340	21.520	-0.310	-1.415%	821.10万	0.00亿	0.000%
2026-04-14	21.230	21.910	22.350	20.970	0.570	2.671%	1,239.78万	0.00亿	0.000%
2026-04-13	23.880	21.340	23.880	21.180	-2.500	-10.487%	2,489.99万	0.00亿	0.000%
2026-04-10	24.220	23.840	24.750	23.750	-0.480	-1.974%	901.99万	0.00亿	0.000%
2026-04-09	24.790	24.320	24.990	24.260	-0.640	-2.564%	739.12万	0.00亿	0.000%
2026-04-08	24.700	24.960	25.180	24.070	1.730	7.447%	1,483.47万	0.00亿	0.000%
2026-04-07	22.960	23.230	23.400	22.560	0.000	0.000%	577.17万	0.00亿	0.000%
2026-04-03	22.840	22.750	23.300	22.620	0.000	0.000%	401.53万	0.00亿	0.000%
2026-04-02	23.480	22.820	23.500	22.720	0.000	0.000%	691.13万	0.00亿	0.000%
2026-04-01	23.300	23.440	23.920	23.100	0.000	0.000%	958.34万	0.00亿	0.000%