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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.82 | 14.96 | 14.30 | 14.37 | -2.64% | 15.38 | 2.19% |
| 2026-01-15 | 15.02 | 15.15 | 14.60 | 14.76 | -3.21% | 20.60 | 2.87% |
| 2026-01-14 | 14.90 | 15.79 | 14.90 | 15.25 | +2.28% | 33.60 | 4.52% |
| 2026-01-13 | 16.50 | 16.50 | 14.88 | 14.91 | -9.75% | 40.53 | 5.49% |
| 2026-01-12 | 15.66 | 16.97 | 15.66 | 16.52 | +6.51% | 45.31 | 5.70% |
| 2026-01-09 | 16.17 | 16.28 | 15.23 | 15.51 | +0.65% | 51.91 | 6.80% |
| 2026-01-08 | 13.95 | 15.41 | 13.91 | 15.41 | +9.99% | 41.99 | 5.81% |
| 2026-01-07 | 14.05 | 14.45 | 13.86 | 14.01 | -1.06% | 18.29 | 2.70% |
| 2026-01-06 | 13.49 | 14.26 | 13.38 | 14.16 | +4.73% | 19.88 | 2.97% |
| 2026-01-05 | 13.57 | 13.67 | 13.33 | 13.52 | +0.75% | 13.56 | 2.08% |
| 2025-12-31 | 13.14 | 13.49 | 13.12 | 13.42 | +1.74% | 12.13 | 1.88% |
| 2025-12-30 | 13.23 | 13.56 | 13.08 | 13.19 | -0.23% | 12.62 | 1.95% |
| 2025-12-29 | 13.19 | 13.33 | 13.14 | 13.22 | 0.00% | 7.81 | 1.22% |
| 2025-12-26 | 13.35 | 13.35 | 13.06 | 13.22 | -0.90% | 10.98 | 1.72% |
| 2025-12-25 | 12.91 | 13.44 | 12.90 | 13.34 | +2.85% | 14.66 | 2.28% |
| 2025-12-24 | 12.76 | 13.02 | 12.72 | 12.97 | +1.01% | 7.39 | 1.18% |
| 2025-12-23 | 12.95 | 13.25 | 12.80 | 12.84 | -0.93% | 9.30 | 1.49% |
| 2025-12-22 | 13.12 | 13.14 | 12.93 | 12.96 | -1.22% | 8.27 | 1.32% |
| 2025-12-19 | 12.88 | 13.27 | 12.86 | 13.12 | +1.71% | 11.80 | 1.86% |
| 2025-12-18 | 12.61 | 13.17 | 12.59 | 12.90 | +1.57% | 12.39 | 1.98% |