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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.28 | 12.52 | 12.28 | 12.42 | +1.22% | 5.73 | 0.95% |
| 2025-11-18 | 12.41 | 12.43 | 12.25 | 12.27 | -1.44% | 3.73 | 0.62% |
| 2025-11-17 | 12.43 | 12.47 | 12.33 | 12.45 | +1.71% | 6.47 | 1.08% |
| 2025-11-14 | 12.16 | 12.33 | 12.11 | 12.24 | +0.66% | 3.57 | 0.60% |
| 2025-11-13 | 12.13 | 12.19 | 12.11 | 12.16 | +0.16% | 2.02 | 0.34% |
| 2025-11-12 | 12.20 | 12.21 | 12.03 | 12.14 | -0.65% | 2.83 | 0.48% |
| 2025-11-11 | 12.27 | 12.30 | 12.19 | 12.22 | -0.41% | 2.52 | 0.42% |
| 2025-11-10 | 12.28 | 12.30 | 12.18 | 12.27 | +0.16% | 2.68 | 0.45% |
| 2025-11-07 | 12.26 | 12.30 | 12.19 | 12.25 | -0.32% | 2.55 | 0.43% |
| 2025-11-06 | 12.04 | 12.36 | 12.03 | 12.29 | +2.07% | 5.53 | 0.93% |
| 2025-11-05 | 11.95 | 12.06 | 11.93 | 12.04 | +0.25% | 2.42 | 0.42% |
| 2025-11-04 | 12.12 | 12.12 | 11.99 | 12.01 | -0.99% | 3.01 | 0.52% |
| 2025-11-03 | 12.09 | 12.13 | 12.03 | 12.13 | +0.33% | 3.24 | 0.55% |
| 2025-10-31 | 12.13 | 12.24 | 12.09 | 12.09 | -0.49% | 3.53 | 0.60% |
| 2025-10-30 | 12.36 | 12.38 | 12.14 | 12.15 | -1.54% | 4.65 | 0.79% |
| 2025-10-29 | 12.23 | 12.37 | 12.16 | 12.34 | +0.82% | 4.13 | 0.70% |
| 2025-10-28 | 12.22 | 12.33 | 12.11 | 12.24 | +0.25% | 3.84 | 0.65% |
| 2025-10-27 | 12.28 | 12.34 | 12.15 | 12.21 | 0.00% | 4.95 | 0.84% |
| 2025-10-24 | 12.10 | 12.53 | 12.10 | 12.21 | +1.16% | 6.44 | 1.08% |
| 2025-10-23 | 12.04 | 12.08 | 11.90 | 12.07 | +0.25% | 2.77 | 0.48% |