航天智装(300455)股票信息
| 股票代码 | 300455 |
| 股票名称 | 航天智装 |
| 最新价/元 | 15.96 |
| 涨跌额/元 | 2.58 |
| 涨跌幅/% | 19.28 |
| 买入/元 | 15.96 |
| 卖出/元 | 15.97 |
| 昨收/元 | 13.38 |
| 今开/元 | 16.04 |
| 最高/元 | 16.04 |
| 最低/元 | 14.17 |
| 成交量/手 | 532388.95 |
| 成交额/万 | 80768.40 |
| 股净值/元 | 126.47 |
| 市净率 | 6.36 |
| 总市值/万 | 1145557.63 |
| 流通值/万 | 1130961.41 |
| 换手率/% | 7.51 |
| 入市日期 | 2015-05-15 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
航天智装(300455)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 | 16.04 | 15.96 | 2.58 | 19.28 | 532388.95 | 80768.40 | 7.51 |
| 2024-09-30 | 12.10 | 13.38 | 1.71 | 14.65 | 393747.04 | 50122.47 | 5.56 |
| 2024-09-27 | 11.09 | 11.67 | 0.69 | 6.28 | 225561.40 | 25794.77 | 3.18 |
| 2024-09-26 | 10.72 | 10.98 | 0.16 | 1.48 | 150555.98 | 16315.72 | 2.12 |
| 2024-09-25 | 10.61 | 10.82 | 0.22 | 2.08 | 200536.32 | 21562.65 | 2.83 |
| 2024-09-24 | 10.30 | 10.60 | 0.45 | 4.43 | 171391.27 | 17843.74 | 2.42 |
| 2024-09-23 | 9.99 | 10.15 | 0.16 | 1.60 | 98347.00 | 10001.18 | 1.39 |
| 2024-09-20 | 10.14 | 9.99 | -0.14 | -1.38 | 72217.00 | 7250.02 | 1.02 |
| 2024-09-19 | 9.99 | 10.13 | 0.26 | 2.63 | 82329.20 | 8285.34 | 1.16 |
| 2024-09-18 | 9.97 | 9.87 | -0.06 | -0.60 | 63569.00 | 6241.67 | 0.90 |
| 2024-09-13 | 10.14 | 9.93 | -0.15 | -1.49 | 61690.00 | 6183.73 | 0.87 |
| 2024-09-12 | 10.18 | 10.08 | -0.03 | -0.30 | 62467.00 | 6354.24 | 0.88 |
| 2024-09-11 | 10.22 | 10.11 | -0.09 | -0.88 | 56431.88 | 5725.54 | 0.80 |
| 2024-09-10 | 10.06 | 10.20 | 0.17 | 1.70 | 80719.67 | 8141.91 | 1.14 |
| 2024-09-09 | 10.00 | 10.03 | -0.06 | -0.60 | 72448.20 | 7273.45 | 1.02 |
| 2024-09-06 | 10.45 | 10.09 | -0.32 | -3.07 | 106668.20 | 10928.09 | 1.51 |
| 2024-09-05 | 10.34 | 10.41 | 0.13 | 1.27 | 92834.00 | 9650.97 | 1.31 |
| 2024-09-04 | 10.25 | 10.28 | -0.07 | -0.68 | 69014.00 | 7115.09 | 0.97 |
| 2024-09-03 | 10.28 | 10.35 | 0.15 | 1.47 | 91981.93 | 9502.64 | 1.30 |
| 2024-09-02 | 10.60 | 10.20 | -0.40 | -3.77 | 125948.20 | 13097.22 | 1.78 |
| 2024-08-30 | 10.54 | 10.60 | 0.08 | 0.76 | 168158.00 | 17993.30 | 2.37 |
| 2024-08-29 | 10.31 | 10.52 | 0.19 | 1.84 | 84756.00 | 8892.53 | 1.20 |
| 2024-08-28 | 10.25 | 10.33 | 0.03 | 0.29 | 74955.86 | 7767.92 | 1.06 |
| 2024-08-27 | 10.75 | 10.30 | -0.55 | -5.07 | 137621.00 | 14398.50 | 1.94 |
| 2024-08-26 | 10.75 | 10.85 | 0.07 | 0.65 | 66567.83 | 7184.75 | 0.94 |
| 2024-08-23 | 11.08 | 10.78 | -0.24 | -2.18 | 117121.01 | 12739.63 | 1.65 |
| 2024-08-22 | 10.99 | 11.02 | 0.01 | 0.09 | 137169.00 | 15198.55 | 1.94 |
| 2024-08-21 | 11.07 | 11.01 | -0.16 | -1.43 | 108864.01 | 12024.03 | 1.54 |
| 2024-08-20 | 11.35 | 11.17 | -0.22 | -1.93 | 109567.24 | 12308.17 | 1.55 |
| 2024-08-19 | 11.32 | 11.39 | 0.04 | 0.35 | 104701.64 | 11936.24 | 1.48 |
| 2024-08-16 | 11.68 | 11.35 | -0.21 | -1.82 | 170697.00 | 19692.22 | 2.41 |
| 2024-08-15 | 11.37 | 11.56 | 0.09 | 0.79 | 161027.36 | 18519.50 | 2.27 |
| 2024-08-14 | 11.58 | 11.47 | -0.11 | -0.95 | 119310.96 | 13772.89 | 1.68 |
| 2024-08-13 | 11.46 | 11.58 | 0.14 | 1.22 | 156890.97 | 18085.50 | 2.21 |
| 2024-08-12 | 11.72 | 11.44 | -0.38 | -3.22 | 177209.00 | 20269.76 | 2.50 |
| 2024-08-09 | 12.40 | 11.82 | -0.58 | -4.68 | 309994.56 | 37338.13 | 4.37 |
| 2024-08-08 | 13.20 | 12.40 | -1.25 | -9.16 | 500231.96 | 63426.10 | 7.06 |
| 2024-08-07 | 12.80 | 13.65 | 0.82 | 6.39 | 559015.51 | 74793.15 | 7.89 |
| 2024-08-06 | 12.45 | 12.83 | 0.63 | 5.16 | 409339.86 | 52024.01 | 5.78 |
| 2024-08-05 | 12.95 | 12.20 | -0.75 | -5.79 | 403289.72 | 50841.59 | 5.69 |
| 2024-08-02 | 13.31 | 12.95 | -0.55 | -4.07 | 431205.52 | 57093.10 | 6.09 |
| 2024-08-01 | 13.02 | 13.50 | 0.41 | 3.13 | 566634.25 | 77039.74 | 8.00 |
| 2024-07-31 | 12.86 | 13.09 | 0.29 | 2.27 | 440307.43 | 57221.47 | 6.21 |
| 2024-07-30 | 12.55 | 12.80 | 0.11 | 0.87 | 326254.24 | 41756.90 | 4.60 |
| 2024-07-29 | 12.85 | 12.69 | -0.20 | -1.55 | 339041.42 | 43241.00 | 4.78 |
| 2024-07-26 | 12.50 | 12.89 | 0.36 | 2.87 | 435541.12 | 55978.97 | 6.15 |
| 2024-07-25 | 12.38 | 12.53 | 0.07 | 0.56 | 345226.68 | 42988.70 | 4.87 |
| 2024-07-24 | 11.75 | 12.46 | 0.58 | 4.88 | 495003.93 | 61325.83 | 6.99 |
| 2024-07-23 | 12.07 | 11.88 | -0.22 | -1.82 | 237852.42 | 28613.87 | 3.36 |
| 2024-07-22 | 11.74 | 12.10 | 0.36 | 3.07 | 306182.58 | 36770.08 | 4.32 |
| 2024-07-19 | 10.90 | 11.74 | 0.76 | 6.92 | 335034.12 | 38879.23 | 4.73 |
| 2024-07-18 | 10.84 | 10.98 | 0.00 | 0.00 | 160074.60 | 17332.78 | 2.26 |
| 2024-07-17 | 11.65 | 10.98 | -0.70 | -5.99 | 223638.00 | 25148.21 | 3.16 |
| 2024-07-16 | 11.59 | 11.68 | 0.23 | 2.01 | 252086.36 | 29311.77 | 3.56 |
| 2024-07-15 | 11.45 | 11.45 | 0.07 | 0.62 | 151817.72 | 17474.98 | 2.14 |
| 2024-07-12 | 11.60 | 11.38 | -0.30 | -2.57 | 139856.64 | 16007.26 | 1.97 |
| 2024-07-11 | 11.70 | 11.68 | 0.23 | 2.01 | 176183.00 | 20543.62 | 2.49 |
| 2024-07-10 | 11.33 | 11.45 | -0.01 | -0.09 | 178848.04 | 20638.65 | 2.52 |
| 2024-07-09 | 11.06 | 11.46 | 0.40 | 3.62 | 196615.28 | 22085.52 | 2.77 |
| 2024-07-08 | 11.41 | 11.06 | -0.44 | -3.83 | 163547.42 | 18355.45 | 2.31 |
| 2024-07-05 | 11.20 | 11.50 | 0.31 | 2.77 | 205103.00 | 23235.12 | 2.89 |
| 2024-07-04 | 11.63 | 11.20 | -0.50 | -4.27 | 186854.20 | 21371.49 | 2.64 |
| 2024-07-03 | 11.93 | 11.70 | -0.29 | -2.42 | 155902.27 | 18349.97 | 2.20 |
| 2024-07-02 | 12.16 | 11.99 | -0.30 | -2.44 | 209185.00 | 25298.99 | 2.95 |
| 2024-07-01 | 12.17 | 12.29 | -0.07 | -0.57 | 245439.91 | 29967.97 | 3.46 |
| 2024-06-28 | 11.76 | 12.36 | 0.68 | 5.82 | 371568.90 | 45413.75 | 5.24 |
| 2024-06-27 | 11.92 | 11.68 | -0.35 | -2.91 | 232312.00 | 27680.66 | 3.28 |
| 2024-06-26 | 11.49 | 12.03 | 0.53 | 4.61 | 276929.00 | 32327.08 | 3.91 |
| 2024-06-25 | 11.48 | 11.50 | 0.02 | 0.17 | 252153.00 | 29318.37 | 3.56 |
| 2024-06-24 | 11.88 | 11.48 | -0.43 | -3.61 | 269537.38 | 31730.03 | 3.80 |
| 2024-06-21 | 11.78 | 11.91 | 0.11 | 0.93 | 224936.00 | 26703.99 | 3.17 |
| 2024-06-20 | 12.73 | 11.80 | -1.16 | -8.95 | 467921.53 | 56800.04 | 6.60 |
| 2024-06-19 | 12.50 | 12.96 | 0.32 | 2.53 | 608764.07 | 79223.63 | 8.59 |
| 2024-06-18 | 12.38 | 12.64 | 0.30 | 2.43 | 423076.20 | 53333.77 | 5.97 |
| 2024-06-17 | 12.38 | 12.34 | -0.16 | -1.28 | 277691.49 | 34549.99 | 3.92 |
| 2024-06-14 | 12.56 | 12.50 | -0.16 | -1.26 | 390784.28 | 48839.20 | 5.51 |
| 2024-06-13 | 12.81 | 12.66 | -0.34 | -2.62 | 475197.85 | 60563.76 | 6.71 |
| 2024-06-12 | 12.94 | 13.00 | 0.00 | 0.00 | 633886.71 | 81811.51 | 8.95 |
| 2024-06-11 | 11.10 | 13.00 | 1.85 | 16.59 | 731531.86 | 90373.51 | 10.32 |
| 2024-06-07 | 11.66 | 11.15 | -0.26 | -2.28 | 280405.40 | 31659.84 | 3.96 |
| 2024-06-06 | 11.77 | 11.41 | -0.65 | -5.39 | 451926.20 | 52318.59 | 6.38 |
| 2024-06-05 | 11.96 | 12.06 | -0.07 | -0.58 | 407738.20 | 49933.08 | 5.75 |
| 2024-06-04 | 12.00 | 12.13 | -0.12 | -0.98 | 435989.97 | 52442.38 | 6.15 |
| 2024-06-03 | 11.90 | 12.25 | 0.22 | 1.83 | 725118.27 | 90217.73 | 10.23 |
| 2024-05-31 | 10.69 | 12.03 | 1.19 | 10.98 | 655102.36 | 75398.64 | 9.24 |
| 2024-05-30 | 10.02 | 10.84 | 0.55 | 5.35 | 353336.96 | 37536.92 | 4.99 |
| 2024-05-29 | 10.50 | 10.29 | 0.19 | 1.88 | 164806.35 | 17050.00 | 2.33 |
| 2024-05-28 | 9.99 | 10.10 | 0.08 | 0.80 | 99125.00 | 10071.27 | 1.40 |
| 2024-05-27 | 9.86 | 10.02 | 0.23 | 2.35 | 80135.33 | 7856.93 | 1.13 |
| 2024-05-24 | 10.08 | 9.79 | -0.41 | -4.02 | 122780.00 | 12189.97 | 1.73 |
| 2024-05-23 | 10.38 | 10.20 | -0.26 | -2.49 | 115999.00 | 11933.50 | 1.64 |
| 2024-05-22 | 10.17 | 10.46 | 0.19 | 1.85 | 159349.20 | 16663.63 | 2.25 |
| 2024-05-21 | 10.30 | 10.27 | -0.04 | -0.39 | 129992.20 | 13342.17 | 1.83 |
| 2024-05-20 | 10.26 | 10.31 | 0.06 | 0.59 | 90670.82 | 9355.30 | 1.28 |
| 2024-05-17 | 10.04 | 10.25 | 0.22 | 2.19 | 96040.44 | 9742.18 | 1.36 |
| 2024-05-16 | 10.10 | 10.03 | -0.02 | -0.20 | 81134.88 | 8228.42 | 1.14 |
| 2024-05-15 | 10.21 | 10.05 | -0.15 | -1.47 | 81390.26 | 8264.95 | 1.15 |
| 2024-05-14 | 10.22 | 10.20 | -0.03 | -0.29 | 79634.04 | 8153.57 | 1.12 |
| 2024-05-13 | 10.56 | 10.23 | -0.47 | -4.39 | 138529.53 | 14282.30 | 1.95 |
| 2024-05-10 | 10.80 | 10.70 | -0.09 | -0.83 | 160256.56 | 17348.25 | 2.26 |
日K线
周K线
月K线
