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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 15.93 | 15.94 | 15.81 | 15.90 | -0.19% | 1.52 | 0.61% |
| 2025-09-15 | 16.02 | 16.03 | 15.84 | 15.93 | -0.56% | 2.04 | 0.82% |
| 2025-09-12 | 16.14 | 16.15 | 16.00 | 16.02 | -0.68% | 2.15 | 0.86% |
| 2025-09-11 | 16.05 | 16.15 | 15.91 | 16.13 | +0.44% | 2.38 | 0.95% |
| 2025-09-10 | 16.05 | 16.16 | 16.02 | 16.06 | +0.12% | 1.75 | 0.70% |
| 2025-09-09 | 16.25 | 16.25 | 16.01 | 16.04 | -1.29% | 1.77 | 0.70% |
| 2025-09-08 | 16.27 | 16.33 | 16.13 | 16.25 | 0.00% | 2.18 | 0.86% |
| 2025-09-05 | 15.82 | 16.40 | 15.80 | 16.25 | +2.78% | 3.27 | 1.30% |
| 2025-09-04 | 16.10 | 16.10 | 15.69 | 15.81 | -1.80% | 3.69 | 1.48% |
| 2025-09-03 | 16.93 | 16.99 | 16.08 | 16.10 | -4.79% | 5.73 | 2.23% |
| 2025-09-02 | 17.11 | 17.12 | 16.70 | 16.91 | -1.11% | 3.85 | 1.46% |
| 2025-09-01 | 17.22 | 17.27 | 16.93 | 17.10 | -0.87% | 4.96 | 1.86% |
| 2025-08-29 | 17.10 | 17.25 | 17.02 | 17.25 | +0.82% | 4.85 | 1.81% |
| 2025-08-28 | 16.94 | 17.12 | 16.57 | 17.11 | +1.12% | 5.09 | 1.93% |
| 2025-08-27 | 17.31 | 17.39 | 16.92 | 16.92 | -2.08% | 5.78 | 2.15% |
| 2025-08-26 | 17.39 | 17.39 | 17.21 | 17.28 | -0.97% | 4.34 | 1.61% |
| 2025-08-25 | 17.28 | 17.45 | 17.17 | 17.45 | +1.10% | 7.17 | 2.65% |
| 2025-08-22 | 17.10 | 17.26 | 17.01 | 17.26 | +1.23% | 5.58 | 2.08% |
| 2025-08-21 | 17.06 | 17.13 | 17.00 | 17.05 | -0.12% | 4.58 | 1.72% |
| 2025-08-20 | 16.95 | 17.13 | 16.85 | 17.07 | +0.53% | 4.22 | 1.59% |