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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.27 | 12.36 | 12.20 | 12.24 | 0.00% | 4.92 | 0.83% |
| 2025-07-21 | 12.20 | 12.31 | 12.16 | 12.24 | +0.41% | 4.57 | 0.77% |
| 2025-07-18 | 12.14 | 12.23 | 12.06 | 12.19 | +0.66% | 5.00 | 0.85% |
| 2025-07-17 | 11.90 | 12.14 | 11.87 | 12.11 | +2.19% | 6.62 | 1.13% |
| 2025-07-16 | 11.89 | 11.97 | 11.82 | 11.85 | -0.59% | 2.22 | 0.39% |
| 2025-07-15 | 11.88 | 11.92 | 11.81 | 11.92 | +0.34% | 2.70 | 0.47% |
| 2025-07-14 | 11.91 | 11.98 | 11.88 | 11.88 | -0.17% | 2.70 | 0.47% |
| 2025-07-11 | 11.81 | 11.99 | 11.81 | 11.90 | +0.68% | 3.65 | 0.63% |
| 2025-07-10 | 11.84 | 11.87 | 11.78 | 11.82 | -0.42% | 3.50 | 0.61% |
| 2025-07-09 | 11.91 | 12.04 | 11.85 | 11.87 | -0.25% | 3.60 | 0.62% |
| 2025-07-08 | 11.90 | 11.93 | 11.87 | 11.90 | +0.08% | 2.49 | 0.43% |
| 2025-07-07 | 11.86 | 11.97 | 11.86 | 11.89 | -0.17% | 2.02 | 0.35% |
| 2025-07-04 | 11.92 | 12.02 | 11.83 | 11.91 | -0.08% | 2.97 | 0.52% |
| 2025-07-03 | 11.91 | 12.05 | 11.88 | 11.92 | +0.17% | 2.79 | 0.48% |
| 2025-07-02 | 12.00 | 12.01 | 11.85 | 11.90 | -0.83% | 3.97 | 0.69% |
| 2025-07-01 | 12.08 | 12.08 | 11.90 | 12.00 | -0.33% | 5.36 | 0.92% |
| 2025-06-30 | 11.83 | 12.11 | 11.80 | 12.04 | +2.20% | 7.02 | 1.21% |
| 2025-06-27 | 11.65 | 11.87 | 11.63 | 11.78 | +1.11% | 4.91 | 0.86% |
| 2025-06-26 | 11.63 | 11.84 | 11.59 | 11.65 | -0.09% | 5.10 | 0.90% |
| 2025-06-25 | 11.43 | 11.68 | 11.42 | 11.66 | +2.01% | 4.86 | 0.86% |