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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.78 | 16.04 | 15.78 | 15.96 | +0.94% | 1.78 | 0.76% |
| 2025-05-23 | 15.97 | 16.03 | 15.80 | 15.81 | -1.18% | 2.29 | 0.97% |
| 2025-05-22 | 16.06 | 16.29 | 15.96 | 16.00 | -0.68% | 2.70 | 1.13% |
| 2025-05-21 | 16.04 | 16.12 | 15.96 | 16.11 | +0.43% | 1.96 | 0.82% |
| 2025-05-20 | 16.09 | 16.13 | 15.92 | 16.04 | -0.61% | 2.25 | 0.95% |
| 2025-05-19 | 16.11 | 16.18 | 15.91 | 16.14 | +0.74% | 2.36 | 0.99% |
| 2025-05-16 | 16.06 | 16.33 | 16.00 | 16.02 | -0.25% | 2.80 | 1.17% |
| 2025-05-15 | 16.23 | 16.42 | 16.05 | 16.06 | -1.22% | 3.98 | 1.66% |
| 2025-05-14 | 16.39 | 16.52 | 16.17 | 16.26 | -1.03% | 4.36 | 1.81% |
| 2025-05-13 | 16.88 | 16.91 | 16.33 | 16.43 | -2.59% | 6.97 | 2.85% |
| 2025-05-12 | 16.23 | 17.04 | 16.21 | 16.87 | +3.35% | 10.94 | 4.39% |
| 2025-05-09 | 16.94 | 16.95 | 16.29 | 16.32 | -3.86% | 10.04 | 4.11% |
| 2025-05-08 | 15.90 | 17.42 | 15.63 | 16.97 | +6.74% | 14.29 | 5.84% |
| 2025-05-07 | 15.39 | 16.10 | 15.33 | 15.90 | +4.98% | 9.36 | 4.01% |
| 2025-05-06 | 14.95 | 15.15 | 14.95 | 15.15 | +1.73% | 2.18 | 0.98% |