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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.84 | 12.95 | 12.51 | 12.70 | -1.01% | 8.43 | 1.37% |
| 2025-12-16 | 12.69 | 12.98 | 12.45 | 12.83 | +0.63% | 11.16 | 1.81% |
| 2025-12-15 | 12.73 | 12.92 | 12.56 | 12.75 | +0.55% | 9.11 | 1.47% |
| 2025-12-12 | 12.58 | 12.71 | 12.47 | 12.68 | +1.04% | 6.20 | 1.02% |
| 2025-12-11 | 12.48 | 12.74 | 12.43 | 12.55 | +0.40% | 6.63 | 1.09% |
| 2025-12-10 | 12.40 | 12.55 | 12.38 | 12.50 | +0.56% | 3.83 | 0.64% |
| 2025-12-09 | 12.58 | 12.72 | 12.40 | 12.43 | -1.58% | 5.79 | 0.96% |
| 2025-12-08 | 12.59 | 12.86 | 12.56 | 12.63 | +0.64% | 8.33 | 1.35% |
| 2025-12-05 | 12.31 | 12.55 | 12.28 | 12.55 | +2.03% | 5.63 | 0.93% |
| 2025-12-04 | 12.33 | 12.55 | 12.30 | 12.30 | -0.40% | 5.18 | 0.86% |
| 2025-12-03 | 12.34 | 12.45 | 12.17 | 12.35 | -0.08% | 4.42 | 0.74% |
| 2025-12-02 | 12.30 | 12.42 | 12.24 | 12.36 | +0.32% | 4.66 | 0.78% |
| 2025-12-01 | 12.13 | 12.33 | 12.10 | 12.32 | +1.82% | 5.79 | 0.97% |
| 2025-11-28 | 11.92 | 12.12 | 11.90 | 12.10 | +1.59% | 2.98 | 0.51% |
| 2025-11-27 | 12.00 | 12.06 | 11.91 | 11.91 | -0.91% | 3.58 | 0.62% |
| 2025-11-26 | 12.38 | 12.39 | 12.01 | 12.02 | -3.06% | 6.70 | 1.14% |
| 2025-11-25 | 12.33 | 12.43 | 12.30 | 12.40 | 0.00% | 4.68 | 0.78% |
| 2025-11-24 | 12.02 | 12.42 | 12.02 | 12.40 | +3.16% | 6.03 | 1.01% |
| 2025-11-21 | 12.15 | 12.27 | 11.90 | 12.02 | -2.11% | 4.87 | 0.83% |
| 2025-11-20 | 12.38 | 12.39 | 12.24 | 12.28 | -1.13% | 3.97 | 0.67% |