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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.01 | 17.18 | 16.95 | 17.13 | +0.76% | 4.37 | 1.74% |
| 2025-07-21 | 17.02 | 17.12 | 16.89 | 17.00 | -0.58% | 4.87 | 1.95% |
| 2025-07-18 | 16.60 | 17.25 | 16.51 | 17.10 | +3.01% | 9.49 | 3.80% |
| 2025-07-17 | 16.32 | 16.65 | 16.31 | 16.60 | +1.84% | 3.95 | 1.63% |
| 2025-07-16 | 16.26 | 16.39 | 16.26 | 16.30 | 0.00% | 1.58 | 0.66% |
| 2025-07-15 | 16.49 | 16.54 | 16.24 | 16.30 | -1.27% | 2.90 | 1.21% |
| 2025-07-14 | 16.61 | 16.62 | 16.49 | 16.51 | -0.54% | 2.29 | 0.94% |
| 2025-07-11 | 16.48 | 16.68 | 16.46 | 16.60 | +0.73% | 3.67 | 1.51% |
| 2025-07-10 | 16.33 | 16.52 | 16.27 | 16.48 | +0.55% | 2.77 | 1.15% |
| 2025-07-09 | 16.46 | 16.58 | 16.35 | 16.39 | -0.43% | 3.10 | 1.28% |
| 2025-07-08 | 16.47 | 16.51 | 16.40 | 16.46 | +0.06% | 2.70 | 1.12% |
| 2025-07-07 | 16.54 | 16.58 | 16.43 | 16.45 | -0.30% | 1.81 | 0.75% |
| 2025-07-04 | 16.58 | 16.70 | 16.39 | 16.50 | -0.60% | 2.86 | 1.18% |
| 2025-07-03 | 16.55 | 16.75 | 16.48 | 16.60 | +0.12% | 2.27 | 0.93% |
| 2025-07-02 | 16.80 | 16.80 | 16.50 | 16.58 | -1.31% | 3.01 | 1.23% |
| 2025-07-01 | 16.90 | 16.94 | 16.66 | 16.80 | -0.47% | 4.31 | 1.75% |
| 2025-06-30 | 16.50 | 16.96 | 16.50 | 16.88 | +2.86% | 5.99 | 2.42% |
| 2025-06-27 | 16.43 | 16.59 | 16.38 | 16.41 | +0.06% | 3.32 | 1.37% |
| 2025-06-26 | 16.40 | 16.68 | 16.32 | 16.40 | +0.12% | 5.27 | 2.17% |
| 2025-06-25 | 15.98 | 16.38 | 15.89 | 16.38 | +2.63% | 4.86 | 2.03% |