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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.31 | 11.47 | 11.26 | 11.43 | +0.17% | 2.52 | 0.46% |
| 2025-06-23 | 11.26 | 11.44 | 11.22 | 11.41 | +1.69% | 2.02 | 0.37% |
| 2025-06-20 | 11.33 | 11.36 | 11.19 | 11.22 | -1.23% | 1.81 | 0.33% |
| 2025-06-19 | 11.53 | 11.54 | 11.31 | 11.36 | -1.81% | 2.77 | 0.50% |
| 2025-06-18 | 11.44 | 11.62 | 11.42 | 11.57 | +1.13% | 3.39 | 0.61% |
| 2025-06-17 | 11.44 | 11.48 | 11.37 | 11.44 | 0.00% | 1.95 | 0.35% |
| 2025-06-16 | 11.53 | 11.53 | 11.35 | 11.44 | -0.43% | 2.05 | 0.37% |
| 2025-06-13 | 11.46 | 11.56 | 11.36 | 11.49 | +1.14% | 3.67 | 0.66% |
| 2025-06-12 | 11.45 | 11.46 | 11.35 | 11.36 | -0.70% | 1.41 | 0.26% |
| 2025-06-11 | 11.46 | 11.51 | 11.43 | 11.44 | +0.09% | 1.25 | 0.23% |
| 2025-06-10 | 11.53 | 11.54 | 11.35 | 11.43 | -1.29% | 2.34 | 0.42% |
| 2025-06-09 | 11.49 | 11.60 | 11.47 | 11.58 | +1.39% | 2.72 | 0.48% |
| 2025-06-06 | 11.46 | 11.55 | 11.41 | 11.42 | 0.00% | 1.83 | 0.33% |
| 2025-06-05 | 11.45 | 11.46 | 11.37 | 11.42 | -0.35% | 1.59 | 0.29% |
| 2025-06-04 | 11.55 | 11.55 | 11.43 | 11.46 | -0.77% | 1.78 | 0.32% |
| 2025-06-03 | 11.54 | 11.61 | 11.47 | 11.55 | +0.43% | 2.52 | 0.45% |
| 2025-05-30 | 11.42 | 11.54 | 11.33 | 11.50 | +0.69% | 2.28 | 0.41% |
| 2025-05-29 | 11.28 | 11.44 | 11.25 | 11.42 | +1.23% | 2.08 | 0.37% |
| 2025-05-28 | 11.30 | 11.41 | 11.27 | 11.28 | -0.18% | 1.35 | 0.24% |
| 2025-05-27 | 11.35 | 11.35 | 11.22 | 11.30 | -0.26% | 1.39 | 0.25% |