中航机载 (600372) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	12.69	12.83	0.08	0.63%	12.45	12.98	876915	111557	1.81%
2025-12-15	12.73	12.75	0.07	0.55%	12.56	12.92	713197	91084	1.47%
2025-12-12	12.58	12.68	0.13	1.04%	12.47	12.71	491650	61976	1.02%
2025-12-11	12.48	12.55	0.05	0.40%	12.43	12.74	526640	66331	1.09%
2025-12-10	12.40	12.50	0.07	0.56%	12.38	12.55	307308	38311	0.64%
2025-12-09	12.58	12.43	-0.20	-1.58%	12.40	12.72	463678	57946	0.96%
2025-12-08	12.59	12.63	0.08	0.64%	12.56	12.86	654698	83313	1.35%
2025-12-05	12.31	12.55	0.25	2.03%	12.28	12.55	451721	56278	0.93%
2025-12-04	12.33	12.30	-0.05	-0.40%	12.30	12.55	417416	51842	0.86%
2025-12-03	12.36	12.37	-0.01	-0.08%	12.19	12.47	358398	44222	0.74%
2025-12-02	12.32	12.38	0.04	0.32%	12.26	12.44	376061	46559	0.78%
2025-12-01	12.15	12.34	0.22	1.82%	12.12	12.35	471012	57863	0.97%
2025-11-28	11.94	12.12	0.19	1.59%	11.92	12.14	247792	29788	0.51%
2025-11-27	12.02	11.93	-0.11	-0.91%	11.93	12.08	298047	35783	0.62%
2025-11-26	12.40	12.04	-0.38	-3.06%	12.03	12.41	551247	67029	1.14%
2025-11-25	12.35	12.42	0.00	0.00%	12.32	12.45	376966	46751	0.78%
2025-11-24	12.04	12.42	0.38	3.16%	12.04	12.44	489649	60271	1.01%
2025-11-21	12.17	12.04	-0.26	-2.11%	11.92	12.29	403464	48717	0.83%
2025-11-20	12.40	12.30	-0.14	-1.13%	12.26	12.41	322077	39696	0.67%
2025-11-19	12.30	12.44	0.15	1.22%	12.30	12.54	460888	57280	0.95%
2025-11-18	12.43	12.29	-0.18	-1.44%	12.27	12.45	302440	37288	0.63%
2025-11-17	12.45	12.47	0.21	1.71%	12.35	12.49	520775	64733	1.08%
2025-11-14	12.18	12.26	0.08	0.66%	12.13	12.35	291022	35737	0.60%
2025-11-13	12.15	12.18	0.02	0.16%	12.13	12.21	166125	20222	0.34%
2025-11-12	12.22	12.16	-0.08	-0.65%	12.05	12.23	233215	28288	0.48%
2025-11-11	12.29	12.24	-0.05	-0.41%	12.21	12.32	205491	25163	0.42%
2025-11-10	12.30	12.29	0.02	0.16%	12.20	12.32	218427	26758	0.45%
2025-11-07	12.28	12.27	-0.04	-0.32%	12.21	12.32	208213	25532	0.43%
2025-11-06	12.06	12.31	0.25	2.07%	12.05	12.38	450362	55264	0.93%
2025-11-05	11.97	12.06	0.03	0.25%	11.95	12.08	201434	24223	0.42%
2025-11-04	12.14	12.03	-0.12	-0.99%	12.01	12.14	249333	30076	0.52%
2025-11-03	12.11	12.15	0.04	0.33%	12.05	12.15	267643	32387	0.55%
2025-10-31	12.15	12.11	-0.06	-0.49%	12.11	12.26	290243	35291	0.60%
2025-10-30	12.38	12.17	-0.19	-1.54%	12.16	12.40	380307	46501	0.79%
2025-10-29	12.25	12.36	0.10	0.82%	12.18	12.39	336735	41341	0.70%
2025-10-28	12.24	12.26	0.03	0.25%	12.13	12.35	313068	38405	0.65%
2025-10-27	12.30	12.23	0.00	0.00%	12.17	12.36	404427	49489	0.84%
2025-10-24	12.12	12.23	0.14	1.16%	12.12	12.55	522820	64374	1.08%
2025-10-23	12.06	12.09	0.03	0.25%	11.92	12.10	230929	27695	0.48%
2025-10-22	12.20	12.06	-0.16	-1.31%	12.04	12.21	261038	31645	0.54%
2025-10-21	12.25	12.22	-0.03	-0.24%	12.20	12.33	257922	31589	0.53%
2025-10-20	12.33	12.25	-0.03	-0.24%	12.19	12.41	271819	33389	0.56%
2025-10-17	12.66	12.28	-0.41	-3.23%	12.26	12.75	430708	53708	0.89%
2025-10-16	12.67	12.69	0.03	0.24%	12.59	12.78	361961	45967	0.75%
2025-10-15	12.62	12.66	0.04	0.32%	12.47	12.80	357627	45242	0.74%
2025-10-14	12.70	12.62	-0.09	-0.71%	12.60	12.92	409490	52125	0.85%
2025-10-13	12.40	12.71	0.14	1.11%	12.35	12.73	440617	55586	0.91%
2025-10-10	12.67	12.57	-0.11	-0.87%	12.56	12.77	348916	44188	0.72%
2025-10-09	12.60	12.68	0.07	0.56%	12.44	12.68	410944	51735	0.85%
2025-09-30	12.34	12.61	0.25	2.02%	12.29	12.62	576394	72198	1.19%
2025-09-29	12.23	12.36	0.13	1.06%	12.10	12.40	372358	45731	0.77%
2025-09-26	11.97	12.23	0.25	2.09%	11.95	12.34	449008	54798	0.93%
2025-09-25	12.07	11.98	-0.11	-0.91%	11.96	12.07	220895	26516	0.46%
2025-09-24	12.01	12.09	0.01	0.08%	11.96	12.12	230414	27776	0.48%
2025-09-23	12.01	12.08	0.08	0.67%	11.77	12.08	299280	35705	0.62%
2025-09-22	12.05	12.00	-0.04	-0.33%	11.86	12.05	240706	28774	0.50%
2025-09-19	11.84	12.04	0.16	1.35%	11.84	12.10	288139	34634	0.60%
2025-09-18	11.98	11.88	-0.13	-1.08%	11.80	12.10	312323	37407	0.65%
2025-09-17	12.01	12.01	0.00	0.00%	11.95	12.09	188093	22598	0.39%
2025-09-16	12.14	12.01	-0.14	-1.15%	11.93	12.17	281502	33845	0.58%
2025-09-15	12.34	12.15	-0.18	-1.46%	12.13	12.38	245106	29915	0.51%
2025-09-12	12.27	12.33	0.06	0.49%	12.16	12.51	387108	47752	0.80%
2025-09-11	12.13	12.27	0.12	0.99%	12.07	12.27	235641	28675	0.49%
2025-09-10	12.06	12.15	0.09	0.75%	12.06	12.42	273436	33494	0.57%
2025-09-09	12.14	12.06	-0.11	-0.90%	12.01	12.14	234074	28258	0.48%
2025-09-08	11.98	12.17	0.20	1.67%	11.92	12.18	360746	43415	0.75%