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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 15.86 | 15.92 | 15.79 | 15.83 | -0.44% | 1.39 | 0.56% |
| 2025-10-21 | 15.84 | 16.02 | 15.82 | 15.90 | +0.19% | 1.51 | 0.61% |
| 2025-10-20 | 15.85 | 15.98 | 15.80 | 15.87 | +0.57% | 1.38 | 0.56% |
| 2025-10-17 | 16.11 | 16.22 | 15.78 | 15.78 | -2.05% | 2.59 | 1.04% |
| 2025-10-16 | 16.35 | 16.44 | 16.07 | 16.11 | -1.41% | 2.80 | 1.10% |
| 2025-10-15 | 16.31 | 16.40 | 16.18 | 16.34 | +0.06% | 2.27 | 0.89% |
| 2025-10-14 | 16.56 | 16.65 | 16.30 | 16.33 | -1.39% | 2.77 | 1.08% |
| 2025-10-13 | 16.14 | 16.66 | 16.13 | 16.56 | +0.73% | 3.65 | 1.41% |
| 2025-10-10 | 16.40 | 16.52 | 16.35 | 16.44 | +0.12% | 3.11 | 1.21% |
| 2025-10-09 | 16.26 | 16.48 | 16.16 | 16.42 | +0.98% | 4.52 | 1.77% |
| 2025-09-30 | 15.94 | 16.29 | 15.88 | 16.26 | +2.14% | 3.95 | 1.56% |
| 2025-09-29 | 15.89 | 15.95 | 15.68 | 15.92 | +0.25% | 2.06 | 0.83% |
| 2025-09-26 | 15.74 | 16.03 | 15.72 | 15.88 | +0.70% | 2.35 | 0.94% |
| 2025-09-25 | 15.85 | 15.95 | 15.71 | 15.77 | -0.82% | 1.73 | 0.70% |
| 2025-09-24 | 15.64 | 15.93 | 15.64 | 15.90 | +1.08% | 2.15 | 0.87% |
| 2025-09-23 | 15.90 | 15.91 | 15.46 | 15.73 | -0.82% | 2.38 | 0.97% |
| 2025-09-22 | 16.02 | 16.02 | 15.82 | 15.86 | -0.63% | 1.63 | 0.66% |
| 2025-09-19 | 15.80 | 16.03 | 15.78 | 15.96 | +1.14% | 2.10 | 0.84% |
| 2025-09-18 | 15.95 | 16.06 | 15.73 | 15.78 | -1.00% | 2.75 | 1.10% |
| 2025-09-17 | 15.90 | 15.98 | 15.84 | 15.94 | +0.25% | 1.59 | 0.64% |