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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.12 | 12.15 | 11.91 | 11.99 | -1.15% | 3.38 | 0.58% |
| 2025-09-15 | 12.32 | 12.36 | 12.11 | 12.13 | -1.46% | 2.99 | 0.51% |
| 2025-09-12 | 12.25 | 12.49 | 12.14 | 12.31 | +0.49% | 4.78 | 0.80% |
| 2025-09-11 | 12.11 | 12.25 | 12.05 | 12.25 | +0.99% | 2.87 | 0.49% |
| 2025-09-10 | 12.04 | 12.40 | 12.04 | 12.13 | +0.75% | 3.35 | 0.57% |
| 2025-09-09 | 12.12 | 12.12 | 11.99 | 12.04 | -0.90% | 2.83 | 0.48% |
| 2025-09-08 | 11.96 | 12.16 | 11.90 | 12.15 | +1.67% | 4.34 | 0.75% |
| 2025-09-05 | 11.83 | 12.01 | 11.66 | 11.95 | +1.27% | 4.84 | 0.84% |
| 2025-09-04 | 12.05 | 12.07 | 11.68 | 11.80 | -2.48% | 7.12 | 1.24% |
| 2025-09-03 | 12.72 | 12.73 | 12.01 | 12.10 | -4.57% | 8.67 | 1.46% |
| 2025-09-02 | 12.82 | 12.83 | 12.56 | 12.68 | -1.40% | 6.06 | 0.99% |
| 2025-09-01 | 12.98 | 13.03 | 12.66 | 12.86 | +0.16% | 8.70 | 1.40% |
| 2025-08-29 | 12.51 | 12.85 | 12.44 | 12.84 | +2.63% | 10.75 | 1.75% |
| 2025-08-28 | 12.34 | 12.51 | 12.09 | 12.51 | +1.29% | 6.08 | 1.02% |
| 2025-08-27 | 12.65 | 12.72 | 12.34 | 12.35 | -2.21% | 6.08 | 1.00% |
| 2025-08-26 | 12.68 | 12.70 | 12.55 | 12.63 | -0.55% | 5.20 | 0.85% |
| 2025-08-25 | 12.58 | 12.72 | 12.53 | 12.70 | +1.19% | 7.79 | 1.27% |
| 2025-08-22 | 12.40 | 12.57 | 12.32 | 12.55 | +1.21% | 5.16 | 0.86% |
| 2025-08-21 | 12.40 | 12.47 | 12.36 | 12.40 | +0.16% | 4.56 | 0.76% |
| 2025-08-20 | 12.27 | 12.40 | 12.21 | 12.38 | +0.73% | 3.92 | 0.66% |