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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.53 | 16.30 | 15.47 | 16.06 | +2.55% | 19.87 | 2.56% |
| 2026-02-12 | 15.25 | 15.76 | 15.18 | 15.66 | +2.29% | 10.98 | 1.47% |
| 2026-02-11 | 15.60 | 15.68 | 15.31 | 15.31 | -1.86% | 8.91 | 1.19% |
| 2026-02-10 | 15.55 | 15.80 | 15.16 | 15.60 | +0.71% | 8.43 | 1.12% |
| 2026-02-09 | 15.74 | 15.82 | 15.44 | 15.49 | +0.58% | 8.15 | 1.08% |
| 2026-02-06 | 15.79 | 15.93 | 15.36 | 15.40 | -3.21% | 10.72 | 1.42% |
| 2026-02-05 | 15.80 | 16.27 | 15.70 | 15.91 | -0.31% | 11.71 | 1.52% |
| 2026-02-04 | 15.60 | 16.48 | 15.54 | 15.96 | +1.79% | 15.70 | 2.02% |
| 2026-02-03 | 15.19 | 15.86 | 15.09 | 15.68 | +4.60% | 14.04 | 1.86% |
| 2026-02-02 | 15.55 | 15.67 | 14.98 | 14.99 | -3.41% | 13.94 | 1.90% |
| 2026-01-30 | 16.26 | 16.31 | 15.16 | 15.52 | -4.84% | 19.13 | 2.54% |
| 2026-01-29 | 15.90 | 16.73 | 15.85 | 16.31 | +2.13% | 25.13 | 3.16% |
| 2026-01-28 | 16.40 | 16.89 | 15.92 | 15.97 | -2.74% | 20.83 | 2.64% |
| 2026-01-27 | 15.80 | 16.56 | 15.78 | 16.42 | +3.47% | 24.30 | 3.09% |
| 2026-01-26 | 16.36 | 16.45 | 15.85 | 15.87 | -3.70% | 24.17 | 3.10% |
| 2026-01-23 | 16.77 | 16.88 | 16.25 | 16.48 | -0.42% | 31.19 | 3.90% |
| 2026-01-22 | 15.58 | 16.88 | 15.58 | 16.55 | +5.95% | 37.02 | 4.70% |
| 2026-01-21 | 15.64 | 15.95 | 15.42 | 15.62 | -0.51% | 19.22 | 2.54% |
| 2026-01-20 | 15.96 | 16.26 | 15.42 | 15.70 | -0.70% | 33.85 | 4.43% |
| 2026-01-19 | 14.35 | 15.81 | 14.31 | 15.81 | +10.02% | 26.59 | 3.60% |