天智航(688277) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-04 | 37.60 | 37.83 | 36.12 | 36.48 | -1.30 | -3.44 | 11,847 | 4,362 | 4.53 | 3.22 |
| 2021-03-03 | 37.39 | 38.02 | 36.88 | 37.78 | 0.31 | 0.83 | 8,547 | 3,199 | 3.04 | 2.32 |
| 2021-03-02 | 38.50 | 38.90 | 36.85 | 37.47 | -1.03 | -2.68 | 9,528 | 3,572 | 5.32 | 2.59 |
| 2021-03-01 | 37.72 | 39.24 | 37.57 | 38.50 | 1.16 | 3.11 | 8,410 | 3,237 | 4.47 | 2.28 |
| 2021-02-26 | 37.51 | 38.58 | 37.09 | 37.34 | -0.42 | -1.11 | 9,329 | 3,528 | 3.95 | 2.53 |
| 2021-02-25 | 39.66 | 40.55 | 37.73 | 37.76 | -1.56 | -3.97 | 14,005 | 5,407 | 7.17 | 3.80 |
| 2021-02-24 | 39.22 | 41.50 | 39.06 | 39.32 | -0.24 | -0.61 | 12,840 | 5,168 | 6.17 | 3.49 |
| 2021-02-23 | 40.45 | 40.45 | 39.00 | 39.56 | -0.93 | -2.30 | 8,338 | 3,308 | 3.58 | 2.26 |
| 2021-02-22 | 41.99 | 42.37 | 40.22 | 40.49 | -0.09 | -0.22 | 12,189 | 5,033 | 5.30 | 3.31 |
| 2021-02-19 | 40.79 | 41.25 | 39.84 | 40.58 | -0.22 | -0.54 | 8,026 | 3,248 | 3.46 | 2.18 |
| 2021-02-18 | 39.99 | 41.53 | 39.99 | 40.80 | 0.81 | 2.03 | 14,341 | 5,827 | 3.85 | 3.89 |
| 2021-02-10 | 37.90 | 40.64 | 37.60 | 39.99 | 2.08 | 5.49 | 15,458 | 6,125 | 8.02 | 4.20 |
| 2021-02-09 | 36.49 | 38.70 | 35.59 | 37.91 | 1.24 | 3.38 | 13,904 | 5,214 | 8.48 | 3.77 |
| 2021-02-08 | 36.09 | 37.20 | 35.71 | 36.67 | 0.59 | 1.64 | 7,228 | 2,644 | 4.13 | 1.96 |
| 2021-02-05 | 36.30 | 37.30 | 35.78 | 36.08 | -0.42 | -1.15 | 8,231 | 2,998 | 4.16 | 2.23 |
| 2021-02-04 | 37.02 | 37.72 | 35.57 | 36.50 | -0.52 | -1.40 | 11,870 | 4,309 | 5.81 | 3.22 |
| 2021-02-03 | 39.30 | 40.70 | 36.70 | 37.02 | -2.55 | -6.44 | 15,591 | 5,897 | 10.11 | 4.23 |
| 2021-02-02 | 38.87 | 41.48 | 37.78 | 39.57 | 1.01 | 2.62 | 14,622 | 5,817 | 9.60 | 3.97 |
| 2021-02-01 | 38.22 | 39.30 | 37.95 | 38.56 | -0.34 | -0.87 | 8,848 | 3,400 | 3.47 | 2.40 |
| 2021-01-29 | 40.00 | 40.00 | 37.52 | 38.90 | -1.51 | -3.74 | 21,929 | 8,475 | 6.14 | 5.95 |
| 2021-01-28 | 41.69 | 43.48 | 40.33 | 40.41 | -1.08 | -2.60 | 13,332 | 5,597 | 7.59 | 3.62 |
| 2021-01-27 | 43.52 | 44.37 | 41.10 | 41.49 | -2.04 | -4.69 | 17,471 | 7,382 | 7.51 | 4.74 |
| 2021-01-26 | 43.41 | 46.87 | 42.81 | 43.53 | -0.22 | -0.50 | 21,105 | 9,470 | 9.28 | 5.73 |
| 2021-01-25 | 44.52 | 44.59 | 42.33 | 43.75 | -1.41 | -3.12 | 17,941 | 7,785 | 5.00 | 4.87 |
| 2021-01-22 | 46.40 | 47.31 | 44.20 | 45.16 | -1.32 | -2.84 | 19,601 | 8,890 | 6.69 | 5.32 |
| 2021-01-21 | 44.00 | 47.49 | 44.00 | 46.48 | 2.33 | 5.28 | 24,986 | 11,561 | 7.90 | 6.78 |
| 2021-01-20 | 44.22 | 44.79 | 43.18 | 44.15 | -0.28 | -0.63 | 13,242 | 5,813 | 3.62 | 3.59 |
| 2021-01-19 | 43.99 | 45.95 | 43.01 | 44.43 | 0.45 | 1.02 | 20,123 | 8,994 | 6.68 | 5.46 |
| 2021-01-18 | 40.79 | 45.69 | 40.58 | 43.98 | 3.18 | 7.79 | 28,432 | 12,483 | 12.52 | 7.72 |
| 2021-01-15 | 39.47 | 42.00 | 38.87 | 40.80 | 0.95 | 2.38 | 19,316 | 7,862 | 7.85 | 5.24 |
| 2021-01-14 | 37.97 | 40.80 | 36.60 | 39.85 | 1.97 | 5.20 | 26,831 | 10,464 | 11.09 | 7.28 |
| 2021-01-13 | 42.31 | 42.44 | 37.83 | 37.88 | -3.93 | -9.40 | 31,638 | 12,375 | 11.03 | 8.59 |
| 2021-01-12 | 42.42 | 43.80 | 41.50 | 41.81 | -0.65 | -1.53 | 17,730 | 7,505 | 5.42 | 4.81 |
| 2021-01-11 | 45.16 | 45.18 | 42.00 | 42.46 | -3.04 | -6.68 | 27,677 | 11,970 | 6.99 | 7.51 |
| 2021-01-08 | 46.31 | 48.50 | 45.11 | 45.50 | 0.50 | 1.11 | 34,254 | 15,875 | 7.53 | 9.30 |
| 2021-01-07 | 42.00 | 48.71 | 41.31 | 45.00 | 2.46 | 5.78 | 60,063 | 27,501 | 17.40 | 16.31 |
| 2021-01-06 | 45.79 | 45.81 | 41.88 | 42.54 | -2.68 | -5.93 | 41,409 | 17,906 | 8.69 | 11.83 |
| 2021-01-05 | 37.81 | 45.22 | 37.69 | 45.22 | 7.54 | 20.01 | 42,611 | 18,200 | 19.98 | 12.18 |
| 2021-01-04 | 38.47 | 38.78 | 37.00 | 37.68 | -0.45 | -1.18 | 19,243 | 7,282 | 4.67 | 5.50 |
