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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.41 | 16.57 | 16.35 | 16.49 | +0.43% | 2.24 | 0.88% |
| 2025-11-18 | 16.66 | 16.74 | 16.32 | 16.42 | -1.68% | 2.41 | 0.95% |
| 2025-11-17 | 17.02 | 17.10 | 16.70 | 16.70 | -0.12% | 3.47 | 1.33% |
| 2025-11-14 | 16.49 | 16.87 | 16.45 | 16.72 | +1.03% | 4.51 | 1.73% |
| 2025-11-13 | 16.49 | 16.62 | 16.42 | 16.55 | +0.24% | 2.57 | 1.00% |
| 2025-11-12 | 16.84 | 16.84 | 16.38 | 16.51 | -2.02% | 3.59 | 1.40% |
| 2025-11-11 | 16.66 | 16.92 | 16.61 | 16.85 | +0.78% | 3.79 | 1.46% |
| 2025-11-10 | 16.80 | 16.80 | 16.48 | 16.72 | -0.42% | 4.24 | 1.64% |
| 2025-11-07 | 16.69 | 17.17 | 16.66 | 16.79 | -0.59% | 7.10 | 2.72% |
| 2025-11-06 | 15.82 | 17.24 | 15.82 | 16.89 | +7.51% | 14.75 | 5.66% |
| 2025-11-05 | 15.61 | 15.76 | 15.60 | 15.71 | +0.19% | 1.20 | 0.49% |
| 2025-11-04 | 15.78 | 15.82 | 15.63 | 15.68 | -0.70% | 1.50 | 0.61% |
| 2025-11-03 | 15.82 | 15.87 | 15.68 | 15.79 | -0.25% | 1.80 | 0.74% |
| 2025-10-31 | 15.66 | 16.02 | 15.57 | 15.83 | -1.12% | 2.94 | 1.20% |
| 2025-10-30 | 16.15 | 16.16 | 16.00 | 16.01 | -0.99% | 1.87 | 0.74% |
| 2025-10-29 | 16.20 | 16.20 | 16.10 | 16.17 | 0.00% | 1.66 | 0.66% |
| 2025-10-28 | 16.21 | 16.37 | 16.14 | 16.17 | -0.49% | 2.38 | 0.94% |
| 2025-10-27 | 16.23 | 16.31 | 16.05 | 16.25 | +0.31% | 2.83 | 1.12% |
| 2025-10-24 | 15.90 | 16.24 | 15.90 | 16.20 | +2.02% | 3.97 | 1.58% |
| 2025-10-23 | 15.81 | 15.89 | 15.63 | 15.88 | +0.32% | 1.49 | 0.61% |