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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.94 | 20.04 | 19.10 | 19.15 | -3.43% | 15.81 | 5.24% |
| 2026-01-15 | 20.00 | 20.18 | 19.42 | 19.83 | -2.07% | 16.52 | 5.39% |
| 2026-01-14 | 19.01 | 21.04 | 19.01 | 20.25 | +5.85% | 33.23 | 10.53% |
| 2026-01-13 | 20.51 | 20.52 | 19.09 | 19.13 | -8.56% | 21.92 | 7.23% |
| 2026-01-12 | 20.44 | 21.10 | 20.28 | 20.92 | +4.08% | 23.36 | 7.24% |
| 2026-01-09 | 20.03 | 20.86 | 19.87 | 20.10 | +0.35% | 22.99 | 7.30% |
| 2026-01-08 | 19.00 | 20.35 | 18.92 | 20.03 | +4.87% | 20.27 | 6.61% |
| 2026-01-07 | 19.56 | 19.56 | 19.06 | 19.10 | -2.95% | 12.61 | 4.22% |
| 2026-01-06 | 18.95 | 19.80 | 18.80 | 19.68 | +3.04% | 18.05 | 6.02% |
| 2026-01-05 | 19.40 | 19.59 | 18.70 | 19.10 | -0.31% | 16.57 | 5.61% |
| 2025-12-31 | 19.00 | 19.51 | 18.58 | 19.16 | -0.10% | 20.27 | 6.84% |
| 2025-12-30 | 18.87 | 20.28 | 18.44 | 19.18 | +4.01% | 30.80 | 10.19% |
| 2025-12-29 | 18.25 | 18.49 | 18.13 | 18.44 | +0.93% | 9.15 | 3.22% |
| 2025-12-26 | 18.48 | 18.65 | 18.05 | 18.27 | -1.14% | 11.14 | 3.92% |
| 2025-12-25 | 17.55 | 18.88 | 17.52 | 18.48 | +5.06% | 16.21 | 5.70% |
| 2025-12-24 | 17.19 | 17.76 | 17.10 | 17.59 | +1.38% | 8.69 | 3.20% |
| 2025-12-23 | 17.79 | 18.02 | 17.23 | 17.35 | -1.92% | 10.43 | 3.83% |
| 2025-12-22 | 18.20 | 18.28 | 17.65 | 17.69 | -1.94% | 11.08 | 4.00% |
| 2025-12-19 | 17.67 | 18.41 | 17.58 | 18.04 | +0.84% | 20.33 | 7.27% |
| 2025-12-18 | 16.64 | 18.45 | 16.60 | 17.89 | +6.68% | 25.56 | 9.21% |