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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.95 | 13.02 | 12.50 | 12.55 | -4.85% | 7.19 | 1.16% |
| 2026-03-20 | 13.56 | 13.63 | 13.17 | 13.19 | -2.22% | 4.86 | 0.75% |
| 2026-03-19 | 13.70 | 13.75 | 13.44 | 13.49 | -3.16% | 5.74 | 0.87% |
| 2026-03-18 | 13.72 | 13.95 | 13.70 | 13.93 | +1.31% | 4.99 | 0.75% |
| 2026-03-17 | 14.12 | 14.19 | 13.73 | 13.75 | -2.41% | 6.24 | 0.93% |
| 2026-03-16 | 14.20 | 14.20 | 13.93 | 14.09 | -0.77% | 5.94 | 0.87% |
| 2026-03-13 | 14.45 | 14.47 | 14.15 | 14.20 | -2.61% | 7.86 | 1.14% |
| 2026-03-12 | 14.90 | 14.92 | 14.48 | 14.58 | -2.54% | 9.53 | 1.34% |
| 2026-03-11 | 15.29 | 15.36 | 14.95 | 14.96 | -2.16% | 9.00 | 1.24% |
| 2026-03-10 | 15.28 | 15.70 | 15.20 | 15.29 | +0.72% | 7.80 | 1.05% |
| 2026-03-09 | 15.35 | 15.45 | 14.88 | 15.18 | -2.44% | 10.07 | 1.38% |
| 2026-03-06 | 14.95 | 16.12 | 14.84 | 15.56 | +3.73% | 16.42 | 2.18% |
| 2026-03-05 | 15.10 | 15.28 | 14.83 | 15.00 | +0.07% | 7.88 | 1.08% |
| 2026-03-04 | 14.64 | 15.15 | 14.59 | 14.99 | +1.01% | 9.12 | 1.26% |
| 2026-03-03 | 16.03 | 16.04 | 14.79 | 14.84 | -7.65% | 20.07 | 2.72% |
| 2026-03-02 | 16.34 | 16.48 | 15.85 | 16.07 | -0.43% | 17.19 | 2.21% |
| 2026-02-27 | 16.24 | 16.56 | 16.07 | 16.14 | -1.16% | 13.77 | 1.75% |
| 2026-02-26 | 16.13 | 16.48 | 15.88 | 16.33 | +1.11% | 13.80 | 1.76% |
| 2026-02-25 | 16.19 | 16.26 | 16.05 | 16.15 | -0.31% | 10.07 | 1.29% |
| 2026-02-24 | 16.14 | 16.40 | 15.92 | 16.20 | +0.87% | 14.04 | 1.79% |