航天智造(300446)股票信息
| 股票代码 | 300446 |
| 股票名称 | 航天智造 |
| 最新价/元 | 18.13 |
| 涨跌额/元 | 2.75 |
| 涨跌幅/% | 17.88 |
| 买入/元 | 18.13 |
| 卖出/元 | 18.14 |
| 昨收/元 | 15.38 |
| 今开/元 | 18.46 |
| 最高/元 | 18.46 |
| 最低/元 | 16.22 |
| 成交量/手 | 561866.14 |
| 成交额/万 | 98386.70 |
| 股净值/元 | 29.16 |
| 市净率 | 3.17 |
| 总市值/万 | 1532728.53 |
| 流通值/万 | 564815.52 |
| 换手率/% | 18.04 |
| 入市日期 | 2015-04-23 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
航天智造(300446)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 18.46 | 18.13 | 2.75 | 17.88 | 561866.14 | 98386.70 | 18.04 |
| 2024-09-30 | 13.99 | 15.38 | 2.03 | 15.21 | 441455.45 | 64953.60 | 14.17 |
| 2024-09-27 | 12.63 | 13.35 | 0.90 | 7.23 | 235844.75 | 30840.08 | 7.57 |
| 2024-09-26 | 12.11 | 12.45 | 0.35 | 2.89 | 136024.10 | 16718.77 | 4.37 |
| 2024-09-25 | 11.97 | 12.10 | 0.26 | 2.20 | 171082.00 | 20930.59 | 5.49 |
| 2024-09-24 | 11.44 | 11.84 | 0.43 | 3.77 | 114695.00 | 13324.94 | 3.68 |
| 2024-09-23 | 11.48 | 11.41 | -0.06 | -0.52 | 61407.00 | 7042.24 | 1.97 |
| 2024-09-20 | 11.60 | 11.47 | -0.15 | -1.29 | 68361.00 | 7843.30 | 2.19 |
| 2024-09-19 | 11.30 | 11.62 | 0.38 | 3.38 | 102160.00 | 11764.07 | 3.28 |
| 2024-09-18 | 11.25 | 11.24 | 0.03 | 0.27 | 66728.74 | 7504.86 | 2.14 |
| 2024-09-13 | 11.40 | 11.21 | -0.85 | -7.05 | 179025.01 | 20246.98 | 5.75 |
| 2024-09-12 | 12.09 | 12.06 | -0.04 | -0.33 | 63441.28 | 7711.05 | 2.04 |
| 2024-09-11 | 12.04 | 12.10 | -0.03 | -0.25 | 51325.00 | 6207.27 | 1.65 |
| 2024-09-10 | 12.08 | 12.13 | 0.05 | 0.41 | 79779.37 | 9578.82 | 2.56 |
| 2024-09-09 | 12.05 | 12.08 | 0.02 | 0.17 | 64014.00 | 7699.17 | 2.05 |
| 2024-09-06 | 12.31 | 12.06 | -0.31 | -2.51 | 82942.00 | 10098.44 | 2.66 |
| 2024-09-05 | 12.29 | 12.37 | 0.11 | 0.90 | 76816.65 | 9483.93 | 2.47 |
| 2024-09-04 | 12.19 | 12.26 | -0.07 | -0.57 | 78257.00 | 9598.38 | 2.51 |
| 2024-09-03 | 12.18 | 12.33 | 0.14 | 1.15 | 84933.70 | 10425.20 | 2.73 |
| 2024-09-02 | 12.68 | 12.19 | -0.59 | -4.62 | 122361.00 | 15274.27 | 3.93 |
| 2024-08-30 | 12.29 | 12.78 | 0.47 | 3.82 | 171348.00 | 21752.92 | 5.50 |
| 2024-08-29 | 11.99 | 12.31 | 0.27 | 2.24 | 106955.35 | 13098.97 | 3.43 |
| 2024-08-28 | 12.00 | 12.04 | 0.02 | 0.17 | 87762.02 | 10599.30 | 2.82 |
| 2024-08-27 | 12.48 | 12.02 | -0.66 | -5.21 | 153468.83 | 18627.47 | 4.93 |
| 2024-08-26 | 12.49 | 12.68 | 0.24 | 1.93 | 93528.71 | 11748.24 | 3.00 |
| 2024-08-23 | 12.50 | 12.44 | -0.12 | -0.96 | 116772.19 | 14465.80 | 3.75 |
| 2024-08-22 | 12.63 | 12.56 | -0.13 | -1.02 | 88647.48 | 11174.63 | 2.85 |
| 2024-08-21 | 12.38 | 12.69 | 0.24 | 1.93 | 124910.45 | 15719.15 | 4.01 |
| 2024-08-20 | 12.72 | 12.45 | -0.27 | -2.12 | 113053.51 | 14129.18 | 3.63 |
| 2024-08-19 | 12.76 | 12.72 | -0.15 | -1.17 | 106428.51 | 13632.57 | 3.42 |
| 2024-08-16 | 13.10 | 12.87 | -0.21 | -1.61 | 122305.00 | 15963.60 | 3.93 |
| 2024-08-15 | 12.83 | 13.08 | 0.08 | 0.62 | 132308.00 | 17243.19 | 4.25 |
| 2024-08-14 | 13.18 | 13.00 | -0.25 | -1.89 | 109983.50 | 14455.83 | 3.53 |
| 2024-08-13 | 13.06 | 13.25 | 0.16 | 1.22 | 105468.00 | 13832.09 | 3.39 |
| 2024-08-12 | 12.98 | 13.09 | -0.03 | -0.23 | 174000.90 | 22749.88 | 5.59 |
| 2024-08-09 | 13.41 | 13.12 | -0.30 | -2.24 | 214320.68 | 28505.81 | 6.88 |
| 2024-08-08 | 14.15 | 13.42 | -0.94 | -6.55 | 320078.87 | 43783.46 | 10.27 |
| 2024-08-07 | 13.49 | 14.36 | 0.63 | 4.59 | 387242.13 | 54540.59 | 12.43 |
| 2024-08-06 | 13.59 | 13.73 | 0.44 | 3.31 | 284870.79 | 39114.04 | 9.14 |
| 2024-08-05 | 13.83 | 13.29 | -0.75 | -5.34 | 335292.22 | 45905.96 | 10.76 |
| 2024-08-02 | 14.45 | 14.04 | -0.53 | -3.64 | 552987.12 | 80301.44 | 17.75 |
| 2024-08-01 | 13.52 | 14.57 | 1.17 | 8.73 | 569060.03 | 80912.26 | 18.27 |
| 2024-07-31 | 12.92 | 13.40 | 0.41 | 3.16 | 229686.90 | 30419.26 | 7.37 |
| 2024-07-30 | 12.93 | 12.99 | -0.04 | -0.31 | 153333.77 | 19785.30 | 4.92 |
| 2024-07-29 | 12.99 | 13.03 | 0.02 | 0.15 | 154300.00 | 20117.30 | 4.95 |
| 2024-07-26 | 12.75 | 13.01 | 0.22 | 1.72 | 156503.11 | 20181.38 | 5.02 |
| 2024-07-25 | 12.90 | 12.79 | -0.22 | -1.69 | 174346.66 | 22465.51 | 5.60 |
| 2024-07-24 | 12.90 | 13.01 | 0.11 | 0.85 | 227899.00 | 29981.96 | 7.32 |
| 2024-07-23 | 13.25 | 12.90 | -0.37 | -2.79 | 209683.26 | 27569.87 | 6.73 |
| 2024-07-22 | 13.28 | 13.27 | -0.01 | -0.08 | 225945.80 | 30093.84 | 7.25 |
| 2024-07-19 | 13.10 | 13.28 | 0.07 | 0.53 | 324718.42 | 43323.58 | 10.42 |
| 2024-07-18 | 12.60 | 13.21 | 0.47 | 3.69 | 393821.26 | 51894.25 | 12.64 |
| 2024-07-17 | 13.52 | 12.74 | -0.79 | -5.84 | 415430.16 | 53993.84 | 13.33 |
| 2024-07-16 | 13.70 | 13.53 | 1.46 | 12.10 | 613203.24 | 83686.39 | 19.68 |
| 2024-07-15 | 12.13 | 12.07 | -0.27 | -2.19 | 113103.01 | 13727.56 | 3.63 |
| 2024-07-12 | 12.05 | 12.34 | 0.20 | 1.65 | 149290.41 | 18293.77 | 4.79 |
| 2024-07-11 | 11.98 | 12.14 | 0.32 | 2.71 | 157964.55 | 19101.50 | 5.07 |
| 2024-07-10 | 11.46 | 11.82 | 0.30 | 2.60 | 141706.58 | 16710.12 | 4.55 |
| 2024-07-09 | 10.99 | 11.52 | 0.45 | 4.07 | 101952.60 | 11482.62 | 3.27 |
| 2024-07-08 | 11.38 | 11.07 | -0.35 | -3.07 | 79905.82 | 8905.83 | 2.56 |
| 2024-07-05 | 11.34 | 11.42 | 0.06 | 0.53 | 75443.81 | 8537.39 | 2.42 |
| 2024-07-04 | 11.68 | 11.36 | -0.32 | -2.74 | 87696.60 | 10112.96 | 2.81 |
| 2024-07-03 | 11.88 | 11.68 | -0.19 | -1.60 | 81074.65 | 9512.53 | 2.60 |
| 2024-07-02 | 12.04 | 11.87 | -0.19 | -1.58 | 104485.21 | 12487.35 | 3.35 |
| 2024-07-01 | 11.95 | 12.06 | 0.16 | 1.35 | 123685.05 | 14739.86 | 3.97 |
| 2024-06-28 | 11.73 | 11.90 | 0.21 | 1.80 | 136073.78 | 16248.70 | 4.37 |
| 2024-06-27 | 11.90 | 11.69 | -0.26 | -2.18 | 136985.00 | 16226.82 | 4.40 |
| 2024-06-26 | 11.64 | 11.95 | 0.32 | 2.75 | 159332.18 | 18629.85 | 5.11 |
| 2024-06-25 | 11.80 | 11.63 | -0.11 | -0.94 | 151983.07 | 17751.54 | 4.88 |
| 2024-06-24 | 12.20 | 11.74 | -0.58 | -4.71 | 143489.33 | 17137.88 | 4.61 |
| 2024-06-21 | 12.35 | 12.32 | -0.05 | -0.40 | 111107.06 | 13713.12 | 3.57 |
| 2024-06-20 | 12.64 | 12.37 | -0.48 | -3.74 | 171887.13 | 21695.62 | 5.52 |
| 2024-06-19 | 13.50 | 12.85 | -0.75 | -5.52 | 269864.51 | 35298.14 | 8.66 |
| 2024-06-18 | 14.12 | 13.60 | -0.51 | -3.61 | 297116.70 | 40810.93 | 9.54 |
| 2024-06-17 | 14.63 | 14.11 | -0.74 | -4.98 | 185923.86 | 26704.46 | 5.97 |
| 2024-06-14 | 15.03 | 14.85 | -0.25 | -1.66 | 132817.75 | 19608.30 | 9.45 |
| 2024-06-13 | 14.45 | 15.10 | 0.87 | 6.11 | 210343.50 | 31860.28 | 14.96 |
| 2024-06-12 | 13.86 | 14.23 | -0.04 | -0.28 | 61726.00 | 8728.76 | 4.39 |
| 2024-06-11 | 13.62 | 14.27 | 0.42 | 3.03 | 77827.50 | 10964.34 | 5.54 |
| 2024-06-07 | 14.00 | 13.85 | 0.14 | 1.02 | 46568.00 | 6510.49 | 3.31 |
| 2024-06-06 | 14.23 | 13.71 | -0.57 | -3.99 | 78692.05 | 10878.97 | 5.60 |
| 2024-06-05 | 14.28 | 14.28 | -0.13 | -0.90 | 52731.80 | 7619.16 | 3.75 |
| 2024-06-04 | 14.82 | 14.51 | -0.46 | -3.07 | 79790.00 | 11542.85 | 5.68 |
| 2024-06-03 | 15.21 | 14.97 | -0.24 | -1.58 | 117621.10 | 17866.49 | 8.37 |
| 2024-05-31 | 14.61 | 15.21 | 0.56 | 3.82 | 130957.80 | 19777.46 | 9.31 |
| 2024-05-30 | 14.43 | 14.65 | 0.09 | 0.62 | 61255.10 | 9017.72 | 4.36 |
| 2024-05-29 | 14.55 | 14.56 | 0.15 | 1.04 | 43909.55 | 6396.19 | 3.12 |
| 2024-05-28 | 14.53 | 14.41 | -0.26 | -1.77 | 40748.90 | 5907.61 | 2.90 |
| 2024-05-27 | 14.24 | 14.67 | 0.28 | 1.95 | 55833.00 | 8027.76 | 3.97 |
| 2024-05-24 | 14.76 | 14.39 | -0.66 | -4.39 | 92688.10 | 13445.59 | 6.59 |
| 2024-05-23 | 14.64 | 15.05 | 0.26 | 1.76 | 119031.20 | 17912.64 | 8.47 |
| 2024-05-22 | 15.04 | 14.79 | -0.30 | -1.99 | 77435.40 | 11511.19 | 5.51 |
| 2024-05-21 | 15.39 | 15.09 | -0.43 | -2.77 | 81286.20 | 12248.02 | 5.78 |
| 2024-05-20 | 15.15 | 15.52 | 0.37 | 2.44 | 126569.10 | 19381.26 | 9.00 |
| 2024-05-17 | 14.81 | 15.15 | 0.29 | 1.95 | 52841.56 | 7920.14 | 3.76 |
| 2024-05-16 | 15.18 | 14.86 | -0.19 | -1.26 | 60498.15 | 9087.34 | 4.30 |
| 2024-05-15 | 15.36 | 15.05 | -0.25 | -1.63 | 69617.00 | 10587.93 | 4.95 |
| 2024-05-14 | 15.40 | 15.30 | 0.03 | 0.20 | 55897.45 | 8601.87 | 3.98 |
| 2024-05-13 | 15.62 | 15.27 | -0.37 | -2.37 | 70158.00 | 10706.08 | 4.99 |
| 2024-05-10 | 15.82 | 15.64 | -0.32 | -2.01 | 72752.90 | 11421.10 | 5.17 |
日K线
周K线
月K线
