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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.88 | 16.99 | 16.50 | 16.77 | -1.35% | 6.63 | 2.56% |
| 2025-12-16 | 17.00 | 17.12 | 16.53 | 17.00 | +0.53% | 9.74 | 3.71% |
| 2025-12-15 | 16.90 | 17.17 | 16.70 | 16.91 | +0.65% | 7.86 | 2.98% |
| 2025-12-12 | 16.57 | 16.85 | 16.48 | 16.80 | +2.00% | 8.04 | 3.09% |
| 2025-12-11 | 16.55 | 16.70 | 16.41 | 16.47 | -0.18% | 5.33 | 2.07% |
| 2025-12-10 | 16.22 | 16.87 | 16.22 | 16.50 | +1.10% | 6.94 | 2.70% |
| 2025-12-09 | 16.23 | 16.43 | 16.03 | 16.32 | +0.62% | 5.27 | 2.10% |
| 2025-12-08 | 16.01 | 16.75 | 16.01 | 16.22 | +2.33% | 9.50 | 3.71% |
| 2025-12-05 | 15.65 | 15.92 | 15.58 | 15.85 | +1.15% | 2.97 | 1.21% |
| 2025-12-04 | 15.79 | 15.86 | 15.64 | 15.67 | -1.07% | 2.36 | 0.97% |
| 2025-12-03 | 15.95 | 16.00 | 15.74 | 15.84 | -0.38% | 1.83 | 0.74% |
| 2025-12-02 | 16.06 | 16.08 | 15.88 | 15.90 | -1.30% | 1.81 | 0.73% |
| 2025-12-01 | 16.05 | 16.23 | 15.99 | 16.11 | +0.75% | 2.20 | 0.88% |
| 2025-11-28 | 15.92 | 16.01 | 15.85 | 15.99 | +0.44% | 1.59 | 0.64% |
| 2025-11-27 | 15.91 | 16.03 | 15.89 | 15.92 | -0.13% | 1.51 | 0.61% |
| 2025-11-26 | 16.23 | 16.26 | 15.90 | 15.94 | -1.79% | 2.69 | 1.08% |
| 2025-11-25 | 16.44 | 16.46 | 16.21 | 16.23 | -1.87% | 2.95 | 1.16% |
| 2025-11-24 | 16.05 | 16.60 | 16.05 | 16.54 | +3.05% | 3.57 | 1.40% |
| 2025-11-21 | 16.39 | 16.47 | 16.04 | 16.05 | -2.55% | 2.73 | 1.08% |
| 2025-11-20 | 16.51 | 16.57 | 16.21 | 16.47 | -0.12% | 2.29 | 0.90% |