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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.92 | 16.95 | 16.55 | 16.70 | -1.24% | 3.38 | 1.30% |
| 2026-04-20 | 16.60 | 16.94 | 16.60 | 16.91 | +1.99% | 3.97 | 1.52% |
| 2026-04-17 | 16.70 | 16.73 | 16.45 | 16.58 | -0.90% | 3.03 | 1.18% |
| 2026-04-16 | 16.69 | 16.80 | 16.61 | 16.73 | 0.00% | 2.83 | 1.09% |
| 2026-04-15 | 16.99 | 17.05 | 16.68 | 16.73 | -0.71% | 3.62 | 1.38% |
| 2026-04-14 | 16.60 | 16.90 | 16.48 | 16.85 | +2.18% | 4.25 | 1.64% |
| 2026-04-13 | 16.26 | 16.60 | 16.26 | 16.49 | +0.49% | 3.07 | 1.20% |
| 2026-04-10 | 16.38 | 16.74 | 16.33 | 16.41 | +1.30% | 3.31 | 1.29% |
| 2026-04-09 | 16.36 | 16.37 | 16.17 | 16.20 | -2.00% | 2.33 | 0.92% |
| 2026-04-08 | 16.16 | 16.56 | 16.16 | 16.53 | +4.09% | 3.83 | 1.50% |
| 2026-04-07 | 15.99 | 16.08 | 15.81 | 15.88 | -0.06% | 1.75 | 0.71% |
| 2026-04-03 | 16.19 | 16.25 | 15.79 | 15.89 | -1.49% | 2.61 | 1.05% |
| 2026-04-02 | 16.40 | 16.45 | 16.03 | 16.13 | -1.89% | 2.84 | 1.13% |
| 2026-04-01 | 16.61 | 16.67 | 16.32 | 16.44 | +0.49% | 3.39 | 1.33% |
| 2026-03-31 | 16.41 | 16.80 | 16.34 | 16.36 | -0.30% | 4.03 | 1.56% |
| 2026-03-30 | 16.20 | 16.47 | 16.03 | 16.41 | +0.24% | 2.73 | 1.08% |
| 2026-03-27 | 16.01 | 16.47 | 15.98 | 16.37 | +0.80% | 2.52 | 0.99% |
| 2026-03-26 | 16.57 | 16.58 | 16.17 | 16.24 | -1.93% | 2.84 | 1.12% |
| 2026-03-25 | 16.49 | 16.68 | 16.42 | 16.56 | +0.85% | 3.47 | 1.35% |
| 2026-03-24 | 16.26 | 16.42 | 16.06 | 16.42 | +2.31% | 3.71 | 1.47% |