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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.18 | 12.19 | 12.02 | 12.04 | -1.31% | 3.16 | 0.54% |
| 2025-10-21 | 12.23 | 12.31 | 12.18 | 12.20 | -0.24% | 3.16 | 0.53% |
| 2025-10-20 | 12.31 | 12.39 | 12.17 | 12.23 | -0.24% | 3.34 | 0.56% |
| 2025-10-17 | 12.64 | 12.73 | 12.24 | 12.26 | -3.23% | 5.37 | 0.89% |
| 2025-10-16 | 12.65 | 12.76 | 12.57 | 12.67 | +0.24% | 4.60 | 0.75% |
| 2025-10-15 | 12.60 | 12.78 | 12.45 | 12.64 | +0.32% | 4.52 | 0.74% |
| 2025-10-14 | 12.68 | 12.90 | 12.58 | 12.60 | -0.71% | 5.21 | 0.85% |
| 2025-10-13 | 12.38 | 12.71 | 12.33 | 12.69 | +1.11% | 5.56 | 0.91% |
| 2025-10-10 | 12.65 | 12.75 | 12.54 | 12.55 | -0.87% | 4.42 | 0.72% |
| 2025-10-09 | 12.58 | 12.66 | 12.42 | 12.66 | +0.56% | 5.17 | 0.85% |
| 2025-09-30 | 12.32 | 12.60 | 12.27 | 12.59 | +2.02% | 7.22 | 1.19% |
| 2025-09-29 | 12.21 | 12.38 | 12.08 | 12.34 | +1.06% | 4.57 | 0.77% |
| 2025-09-26 | 11.95 | 12.32 | 11.93 | 12.21 | +2.09% | 5.48 | 0.93% |
| 2025-09-25 | 12.05 | 12.05 | 11.94 | 11.96 | -0.91% | 2.65 | 0.46% |
| 2025-09-24 | 11.99 | 12.10 | 11.94 | 12.07 | +0.08% | 2.78 | 0.48% |
| 2025-09-23 | 11.99 | 12.06 | 11.75 | 12.06 | +0.67% | 3.57 | 0.62% |
| 2025-09-22 | 12.03 | 12.03 | 11.84 | 11.98 | -0.33% | 2.88 | 0.50% |
| 2025-09-19 | 11.82 | 12.08 | 11.82 | 12.02 | +1.35% | 3.46 | 0.60% |
| 2025-09-18 | 11.96 | 12.08 | 11.78 | 11.86 | -1.08% | 3.74 | 0.65% |
| 2025-09-17 | 11.99 | 12.07 | 11.93 | 11.99 | 0.00% | 2.26 | 0.39% |