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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.43 | 13.52 | 13.18 | 13.24 | -1.19% | 4.87 | 0.76% |
| 2026-04-20 | 13.20 | 13.45 | 13.20 | 13.40 | +1.21% | 5.37 | 0.83% |
| 2026-04-17 | 13.24 | 13.28 | 13.08 | 13.24 | -0.23% | 4.26 | 0.67% |
| 2026-04-16 | 13.26 | 13.37 | 13.18 | 13.27 | +0.08% | 4.30 | 0.67% |
| 2026-04-15 | 13.31 | 13.53 | 13.23 | 13.26 | +0.15% | 6.97 | 1.08% |
| 2026-04-14 | 13.12 | 13.25 | 13.06 | 13.24 | +1.53% | 5.31 | 0.83% |
| 2026-04-13 | 12.90 | 13.12 | 12.87 | 13.04 | +0.46% | 4.19 | 0.67% |
| 2026-04-10 | 13.00 | 13.13 | 12.94 | 12.98 | +0.46% | 4.55 | 0.72% |
| 2026-04-09 | 13.06 | 13.09 | 12.85 | 12.92 | -2.12% | 4.32 | 0.69% |
| 2026-04-08 | 12.98 | 13.25 | 12.95 | 13.20 | +3.69% | 5.14 | 0.81% |
| 2026-04-07 | 12.71 | 12.80 | 12.66 | 12.73 | +0.16% | 2.74 | 0.44% |
| 2026-04-03 | 12.94 | 12.98 | 12.69 | 12.71 | -1.55% | 3.46 | 0.56% |
| 2026-04-02 | 13.07 | 13.14 | 12.83 | 12.91 | -1.22% | 3.73 | 0.59% |
| 2026-04-01 | 13.20 | 13.25 | 12.97 | 13.07 | +0.54% | 3.99 | 0.63% |
| 2026-03-31 | 13.05 | 13.36 | 12.98 | 13.00 | -0.31% | 5.35 | 0.84% |
| 2026-03-30 | 12.76 | 13.08 | 12.73 | 13.04 | +0.62% | 5.15 | 0.82% |
| 2026-03-27 | 12.71 | 13.02 | 12.65 | 12.96 | +0.93% | 3.44 | 0.55% |
| 2026-03-26 | 13.06 | 13.06 | 12.78 | 12.84 | -1.76% | 4.06 | 0.65% |
| 2026-03-25 | 12.99 | 13.11 | 12.85 | 13.07 | +1.08% | 6.02 | 0.96% |
| 2026-03-24 | 12.80 | 12.95 | 12.68 | 12.93 | +3.03% | 5.21 | 0.84% |