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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.78 | 20.13 | 19.65 | 19.78 | -0.05% | 6.73 | 2.18% |
| 2026-02-12 | 19.00 | 20.19 | 18.83 | 19.79 | +4.32% | 10.36 | 3.40% |
| 2026-02-11 | 19.10 | 19.26 | 18.91 | 18.97 | -0.89% | 4.26 | 1.44% |
| 2026-02-10 | 19.25 | 19.49 | 18.80 | 19.14 | -0.31% | 5.28 | 1.77% |
| 2026-02-09 | 19.48 | 19.55 | 19.16 | 19.20 | +0.73% | 4.81 | 1.61% |
| 2026-02-06 | 19.55 | 19.55 | 18.98 | 19.06 | -2.46% | 5.67 | 1.90% |
| 2026-02-05 | 19.55 | 20.03 | 19.42 | 19.54 | -1.06% | 5.70 | 1.87% |
| 2026-02-04 | 19.21 | 20.08 | 19.20 | 19.75 | +1.96% | 9.93 | 3.25% |
| 2026-02-03 | 18.47 | 19.40 | 18.45 | 19.37 | +5.90% | 11.64 | 3.92% |
| 2026-02-02 | 18.75 | 19.11 | 18.28 | 18.29 | -2.24% | 6.61 | 2.28% |
| 2026-01-30 | 19.68 | 19.88 | 18.40 | 18.71 | -5.79% | 13.88 | 4.74% |
| 2026-01-29 | 19.86 | 20.47 | 19.76 | 19.86 | -0.85% | 10.15 | 3.26% |
| 2026-01-28 | 20.34 | 20.74 | 19.93 | 20.03 | -1.57% | 10.87 | 3.47% |
| 2026-01-27 | 19.64 | 20.55 | 19.46 | 20.35 | +3.40% | 16.59 | 5.32% |
| 2026-01-26 | 20.56 | 20.64 | 19.62 | 19.68 | -4.23% | 12.60 | 4.06% |
| 2026-01-23 | 20.53 | 20.80 | 20.17 | 20.55 | +0.29% | 13.46 | 4.23% |
| 2026-01-22 | 19.51 | 20.77 | 19.49 | 20.49 | +5.13% | 17.85 | 5.66% |
| 2026-01-21 | 19.60 | 19.86 | 19.38 | 19.49 | -1.32% | 9.22 | 3.03% |
| 2026-01-20 | 20.38 | 20.60 | 19.50 | 19.75 | -3.33% | 13.08 | 4.24% |
| 2026-01-19 | 19.01 | 20.82 | 18.88 | 20.43 | +6.68% | 20.57 | 6.61% |