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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.74 | 15.99 | 15.70 | 15.96 | +0.57% | 2.35 | 1.01% |
| 2025-06-23 | 15.69 | 15.96 | 15.69 | 15.87 | +1.15% | 1.64 | 0.71% |
| 2025-06-20 | 15.85 | 15.85 | 15.68 | 15.69 | -1.32% | 1.79 | 0.77% |
| 2025-06-19 | 16.26 | 16.26 | 15.78 | 15.90 | -2.21% | 3.48 | 1.48% |
| 2025-06-18 | 16.24 | 16.45 | 16.19 | 16.26 | 0.00% | 2.69 | 1.12% |
| 2025-06-17 | 16.29 | 16.30 | 16.12 | 16.26 | +0.31% | 1.95 | 0.82% |
| 2025-06-16 | 16.24 | 16.33 | 16.06 | 16.21 | +0.06% | 2.41 | 1.00% |
| 2025-06-13 | 16.11 | 16.32 | 16.02 | 16.20 | +1.18% | 4.26 | 1.78% |
| 2025-06-12 | 16.08 | 16.08 | 15.96 | 16.01 | -0.49% | 1.52 | 0.64% |
| 2025-06-11 | 16.12 | 16.16 | 16.02 | 16.09 | +0.19% | 1.57 | 0.66% |
| 2025-06-10 | 16.21 | 16.25 | 15.94 | 16.06 | -1.46% | 2.67 | 1.12% |
| 2025-06-09 | 16.08 | 16.45 | 16.07 | 16.30 | +2.24% | 4.57 | 1.89% |
| 2025-06-06 | 16.02 | 16.11 | 15.93 | 15.94 | +0.12% | 2.08 | 0.88% |
| 2025-06-05 | 15.89 | 16.01 | 15.85 | 15.92 | -0.12% | 2.04 | 0.87% |
| 2025-06-04 | 16.04 | 16.04 | 15.87 | 15.94 | -0.80% | 2.26 | 0.96% |
| 2025-06-03 | 16.11 | 16.26 | 16.01 | 16.07 | +0.06% | 2.65 | 1.11% |
| 2025-05-30 | 15.99 | 16.11 | 15.94 | 16.06 | +0.37% | 2.80 | 1.18% |
| 2025-05-29 | 15.85 | 16.04 | 15.76 | 16.00 | +1.26% | 3.22 | 1.37% |
| 2025-05-28 | 15.86 | 15.94 | 15.76 | 15.80 | -0.44% | 1.16 | 0.49% |
| 2025-05-27 | 15.96 | 15.97 | 15.74 | 15.87 | -0.56% | 1.63 | 0.70% |