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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.18 | 17.19 | 16.95 | 16.98 | -1.05% | 3.69 | 1.39% |
| 2025-08-18 | 17.02 | 17.20 | 17.00 | 17.16 | +0.94% | 4.40 | 1.64% |
| 2025-08-15 | 16.89 | 17.00 | 16.84 | 17.00 | +0.59% | 3.33 | 1.26% |
| 2025-08-14 | 17.20 | 17.27 | 16.85 | 16.90 | -2.03% | 4.92 | 1.85% |
| 2025-08-13 | 17.21 | 17.42 | 17.18 | 17.25 | +0.23% | 3.84 | 1.42% |
| 2025-08-12 | 17.40 | 17.41 | 17.17 | 17.21 | -1.26% | 3.71 | 1.38% |
| 2025-08-11 | 17.45 | 17.55 | 17.36 | 17.43 | -0.06% | 4.63 | 1.70% |
| 2025-08-08 | 17.44 | 17.50 | 17.19 | 17.44 | +0.06% | 3.69 | 1.36% |
| 2025-08-07 | 17.65 | 17.66 | 17.35 | 17.43 | -1.25% | 4.20 | 1.54% |
| 2025-08-06 | 17.37 | 17.72 | 17.30 | 17.65 | +1.61% | 5.86 | 2.13% |
| 2025-08-05 | 17.37 | 17.51 | 17.24 | 17.37 | +0.06% | 3.55 | 1.31% |
| 2025-08-04 | 16.95 | 17.37 | 16.91 | 17.36 | +2.00% | 3.90 | 1.45% |
| 2025-08-01 | 17.17 | 17.20 | 16.93 | 17.02 | -0.76% | 3.08 | 1.15% |
| 2025-07-31 | 17.30 | 17.46 | 17.04 | 17.15 | -1.27% | 4.41 | 1.64% |
| 2025-07-30 | 17.60 | 17.83 | 17.25 | 17.37 | -1.08% | 5.43 | 1.98% |
| 2025-07-29 | 17.52 | 17.57 | 17.32 | 17.56 | +0.23% | 3.85 | 1.41% |
| 2025-07-28 | 17.42 | 17.73 | 17.36 | 17.52 | +0.63% | 4.43 | 1.61% |
| 2025-07-25 | 17.40 | 17.51 | 17.28 | 17.41 | +0.17% | 4.14 | 1.52% |
| 2025-07-24 | 16.97 | 17.42 | 16.93 | 17.38 | +2.84% | 5.96 | 2.21% |
| 2025-07-23 | 17.10 | 17.11 | 16.86 | 16.90 | -1.34% | 3.52 | 1.41% |