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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.42 | 12.42 | 12.28 | 12.29 | -0.81% | 4.12 | 0.69% |
| 2025-08-18 | 12.28 | 12.44 | 12.28 | 12.39 | +0.98% | 4.97 | 0.83% |
| 2025-08-15 | 12.24 | 12.34 | 12.24 | 12.27 | +0.08% | 3.89 | 0.65% |
| 2025-08-14 | 12.45 | 12.49 | 12.21 | 12.26 | -1.29% | 5.68 | 0.95% |
| 2025-08-13 | 12.43 | 12.57 | 12.40 | 12.42 | -0.08% | 5.15 | 0.85% |
| 2025-08-12 | 12.60 | 12.60 | 12.40 | 12.43 | -1.35% | 5.40 | 0.89% |
| 2025-08-11 | 12.67 | 12.75 | 12.60 | 12.60 | -0.24% | 4.57 | 0.74% |
| 2025-08-08 | 12.61 | 12.69 | 12.57 | 12.63 | -0.24% | 3.75 | 0.61% |
| 2025-08-07 | 12.78 | 12.81 | 12.61 | 12.66 | -0.70% | 4.92 | 0.80% |
| 2025-08-06 | 12.49 | 12.86 | 12.45 | 12.75 | +2.16% | 7.62 | 1.24% |
| 2025-08-05 | 12.52 | 12.72 | 12.47 | 12.48 | -0.40% | 5.32 | 0.87% |
| 2025-08-04 | 12.23 | 12.55 | 12.19 | 12.53 | +1.70% | 5.95 | 0.99% |
| 2025-08-01 | 12.55 | 12.56 | 12.30 | 12.32 | -1.67% | 5.74 | 0.96% |
| 2025-07-31 | 12.78 | 12.82 | 12.46 | 12.53 | -1.34% | 8.72 | 1.43% |
| 2025-07-30 | 12.53 | 13.01 | 12.52 | 12.70 | +2.25% | 14.53 | 2.34% |
| 2025-07-29 | 12.36 | 12.43 | 12.26 | 12.42 | +0.48% | 3.98 | 0.66% |
| 2025-07-28 | 12.28 | 12.47 | 12.24 | 12.36 | +1.06% | 4.60 | 0.77% |
| 2025-07-25 | 12.33 | 12.37 | 12.19 | 12.23 | -0.81% | 3.60 | 0.61% |
| 2025-07-24 | 12.06 | 12.52 | 12.05 | 12.33 | +2.15% | 5.04 | 0.85% |
| 2025-07-23 | 12.25 | 12.28 | 12.05 | 12.07 | -1.39% | 4.52 | 0.77% |