中航重机 sh.600765
14.97
-0.66%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.08 | 15.18 | 14.83 | 14.97 | -0.66% | 2.47 | 1.06% |
| 2026-05-21 | 15.44 | 15.57 | 15.04 | 15.08 | -1.57% | 3.40 | 1.43% |
| 2026-05-20 | 15.58 | 15.58 | 15.31 | 15.32 | -1.79% | 2.65 | 1.11% |
| 2026-05-19 | 15.55 | 15.63 | 15.33 | 15.60 | +0.06% | 2.57 | 1.07% |
| 2026-05-18 | 15.62 | 15.78 | 15.46 | 15.59 | -0.19% | 2.72 | 1.13% |
| 2026-05-15 | 15.89 | 16.02 | 15.50 | 15.62 | -1.82% | 3.70 | 1.52% |
| 2026-05-14 | 16.50 | 16.51 | 15.90 | 15.91 | -3.11% | 4.00 | 1.60% |
| 2026-05-13 | 16.30 | 16.50 | 16.17 | 16.42 | +0.37% | 3.62 | 1.42% |
| 2026-05-12 | 16.59 | 16.62 | 16.16 | 16.36 | -1.33% | 4.00 | 1.58% |
| 2026-05-11 | 16.68 | 16.80 | 16.46 | 16.58 | -0.06% | 5.14 | 2.00% |
| 2026-05-08 | 16.13 | 16.68 | 16.07 | 16.59 | +2.92% | 5.52 | 2.16% |
| 2026-05-07 | 16.10 | 16.20 | 16.02 | 16.12 | +0.06% | 2.43 | 0.97% |
| 2026-05-06 | 16.01 | 16.30 | 16.00 | 16.11 | +1.00% | 3.70 | 1.47% |
| 2026-04-30 | 15.67 | 16.08 | 15.67 | 15.95 | +1.98% | 3.18 | 1.28% |
| 2026-04-29 | 15.50 | 15.70 | 15.47 | 15.64 | +0.71% | 2.24 | 0.92% |
| 2026-04-28 | 15.87 | 15.94 | 15.42 | 15.53 | -2.76% | 4.07 | 1.67% |
| 2026-04-27 | 16.02 | 16.12 | 15.87 | 15.97 | -0.93% | 3.27 | 1.32% |
| 2026-04-24 | 16.39 | 16.50 | 16.09 | 16.12 | -2.18% | 3.14 | 1.25% |
| 2026-04-23 | 16.63 | 16.89 | 16.35 | 16.48 | -0.66% | 3.56 | 1.38% |
| 2026-04-22 | 16.58 | 16.68 | 16.50 | 16.59 | -0.66% | 2.54 | 0.99% |