中航机载 sh.600372
11.79
-0.08%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 11.81 | 11.88 | 11.69 | 11.79 | -0.08% | 3.88 | 0.68% |
| 2026-05-21 | 12.06 | 12.21 | 11.80 | 11.80 | -1.99% | 5.11 | 0.88% |
| 2026-05-20 | 12.12 | 12.18 | 11.97 | 12.04 | -1.63% | 3.53 | 0.61% |
| 2026-05-19 | 12.20 | 12.25 | 11.94 | 12.24 | +0.33% | 5.28 | 0.90% |
| 2026-05-18 | 12.36 | 12.47 | 12.09 | 12.20 | -1.69% | 5.71 | 0.96% |
| 2026-05-15 | 12.95 | 13.02 | 12.36 | 12.41 | -4.17% | 8.67 | 1.42% |
| 2026-05-14 | 13.54 | 13.54 | 12.93 | 12.95 | -4.36% | 7.46 | 1.17% |
| 2026-05-13 | 13.40 | 13.59 | 13.33 | 13.54 | +0.52% | 6.13 | 0.94% |
| 2026-05-12 | 13.67 | 13.67 | 13.29 | 13.47 | -1.75% | 7.98 | 1.23% |
| 2026-05-11 | 13.73 | 13.81 | 13.55 | 13.71 | +0.37% | 7.98 | 1.21% |
| 2026-05-08 | 13.24 | 13.67 | 13.17 | 13.66 | +3.02% | 9.43 | 1.45% |
| 2026-05-07 | 13.30 | 13.33 | 13.15 | 13.26 | -0.15% | 4.67 | 0.73% |
| 2026-05-06 | 13.25 | 13.35 | 13.18 | 13.28 | +2.15% | 7.03 | 1.09% |
| 2026-04-30 | 12.95 | 13.10 | 12.94 | 13.00 | +0.08% | 4.87 | 0.77% |
| 2026-04-29 | 12.90 | 13.05 | 12.88 | 12.99 | +0.46% | 3.64 | 0.58% |
| 2026-04-28 | 13.15 | 13.28 | 12.89 | 12.93 | -0.46% | 6.20 | 0.98% |
| 2026-04-27 | 12.83 | 12.99 | 12.71 | 12.99 | +0.70% | 3.87 | 0.62% |
| 2026-04-24 | 13.09 | 13.10 | 12.85 | 12.90 | -1.75% | 3.86 | 0.62% |
| 2026-04-23 | 13.23 | 13.37 | 13.07 | 13.13 | -0.68% | 4.94 | 0.77% |
| 2026-04-22 | 13.24 | 13.25 | 13.12 | 13.22 | -0.15% | 3.66 | 0.57% |