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
2026-09-16	11.55	11.39	-0.18	-1.56%	11.35	11.59	279388	31880	0.58%
2026-09-15	11.68	11.57	-0.11	-0.94%	11.54	11.74	181098	21045	0.37%
2026-09-14	11.89	11.68	-0.24	-2.01%	11.63	11.97	389591	45839	0.81%
2026-09-11	11.80	11.92	0.08	0.68%	11.70	11.98	387228	45829	0.80%
2026-09-10	11.82	11.84	-0.10	-0.84%	11.82	12.00	282768	33646	0.58%
2026-09-09	11.78	11.94	0.16	1.36%	11.72	12.06	532123	63499	1.10%
2026-09-08	11.30	11.78	0.48	4.25%	11.27	11.80	696459	81457	1.44%
2026-09-07	11.43	11.30	-0.15	-1.31%	11.23	11.50	263256	29773	0.54%
2026-09-04	11.35	11.45	0.11	0.97%	11.34	11.63	419284	48125	0.87%
2026-09-03	11.28	11.34	0.02	0.18%	11.23	11.42	265733	30123	0.55%
2026-09-02	11.22	11.32	0.07	0.62%	11.16	11.38	336479	37992	0.70%
2026-09-01	11.18	11.25	0.04	0.36%	11.15	11.34	269704	30412	0.56%
2026-08-31	11.18	11.21	-0.02	-0.18%	11.12	11.25	178804	19989	0.37%
2026-08-28	11.15	11.23	0.16	1.45%	11.07	11.30	301893	33857	0.62%
2026-08-27	10.88	11.07	0.11	1.00%	10.87	11.11	242451	26644	0.50%
2026-08-26	10.85	10.96	0.08	0.74%	10.84	11.00	152376	16690	0.31%
2026-08-25	10.80	10.88	0.06	0.55%	10.74	10.90	144586	15655	0.30%
2026-08-24	10.80	10.82	0.01	0.09%	10.72	10.91	175079	18936	0.36%
2026-08-21	10.88	10.81	-0.09	-0.83%	10.68	10.88	178450	19257	0.37%
2026-08-20	10.87	10.90	0.03	0.28%	10.87	10.94	146656	15991	0.30%
2026-08-19	11.25	10.87	-0.29	-2.60%	10.86	11.27	325701	35786	0.67%
2026-08-18	11.26	11.16	-0.12	-1.06%	11.09	11.27	194445	21679	0.40%
2026-08-17	11.25	11.28	0.02	0.18%	11.20	11.30	156636	17630	0.32%
2026-08-14	11.17	11.26	0.09	0.81%	11.17	11.37	211281	23795	0.44%
2026-08-13	11.34	11.17	-0.14	-1.24%	11.17	11.37	216827	24449	0.45%
2026-08-12	11.31	11.31	0.01	0.09%	11.27	11.33	154888	17505	0.32%
2026-08-11	11.40	11.30	-0.24	-2.08%	11.30	11.44	251371	28533	0.52%
2026-08-10	11.32	11.54	0.23	2.03%	11.26	11.55	346332	39537	0.72%
2026-08-07	11.36	11.31	-0.09	-0.79%	11.21	11.39	240241	27080	0.50%
2026-08-06	11.50	11.40	-0.15	-1.30%	11.33	11.53	284962	32502	0.59%
2026-08-05	11.44	11.55	0.11	0.96%	11.39	11.60	311098	35730	0.64%
2026-08-04	11.50	11.44	-0.07	-0.61%	11.39	11.53	255814	29273	0.53%
2026-08-03	11.32	11.51	0.17	1.50%	11.29	11.57	322748	36934	0.67%
2026-07-31	11.30	11.34	0.05	0.44%	11.26	11.38	281870	31938	0.58%
2026-07-30	11.19	11.29	0.05	0.44%	11.16	11.32	296429	33365	0.61%
2026-07-29	11.09	11.24	0.15	1.35%	11.09	11.24	270441	30235	0.56%
2026-07-28	11.17	11.09	-0.18	-1.60%	11.06	11.19	265148	29432	0.55%
2026-07-27	11.17	11.27	0.04	0.36%	11.08	11.27	327942	36729	0.68%
2026-07-24	11.23	11.23	-0.09	-0.80%	11.22	11.53	410196	46572	0.85%
2026-07-23	11.21	11.32	0.09	0.80%	11.17	11.33	293869	33094	0.61%
2026-07-22	11.21	11.23	-0.05	-0.44%	11.15	11.31	219629	24658	0.45%
2026-07-21	11.07	11.28	0.21	1.90%	11.07	11.30	344872	38711	0.71%
2026-07-20	11.00	11.07	0.14	1.28%	10.92	11.12	308112	33989	0.64%
2026-07-17	11.18	10.93	-0.29	-2.58%	10.90	11.27	354400	39316	0.73%
2026-07-16	11.28	11.22	-0.09	-0.80%	11.21	11.33	259172	29200	0.54%
2026-07-15	11.12	11.31	0.16	1.43%	11.09	11.33	296927	33386	0.61%
2026-07-14	11.10	11.15	-0.03	-0.27%	10.94	11.18	329380	36407	0.68%
2026-07-13	11.51	11.18	-0.40	-3.45%	11.05	11.51	539734	60572	1.12%
2026-07-10	11.27	11.58	0.32	2.84%	11.12	11.87	766679	88476	1.58%
2026-07-09	11.00	11.26	0.25	2.27%	10.88	11.26	376945	41723	0.78%
2026-07-08	11.04	11.01	-0.12	-1.08%	10.93	11.10	274097	30219	0.57%
2026-07-07	11.06	11.13	0.06	0.54%	10.87	11.18	347518	38297	0.72%
2026-07-06	11.20	11.07	-0.17	-1.51%	10.96	11.32	445565	49406	0.92%
2026-07-03	10.80	11.24	0.43	3.98%	10.80	11.28	540740	60125	1.12%
2026-07-02	11.00	10.81	-0.20	-1.82%	10.80	11.10	349290	38231	0.72%
2026-07-01	10.78	11.01	0.16	1.47%	10.78	11.17	382974	42205	0.79%
2026-06-30	10.56	10.85	0.30	2.84%	10.55	10.98	378604	40853	0.78%
2026-06-29	10.70	10.55	-0.17	-1.59%	10.38	10.74	392145	41414	0.81%
2026-06-26	10.88	10.72	-0.19	-1.74%	10.58	10.92	358254	38584	0.74%
2026-06-25	10.68	10.91	0.09	0.83%	10.68	11.29	388818	42752	0.80%
2026-06-24	10.90	10.82	-0.09	-0.82%	10.71	10.91	263421	28503	0.54%
2026-06-23	11.11	10.91	-0.24	-2.15%	10.89	11.18	356943	39369	0.74%
2026-06-22	10.92	11.15	0.17	1.55%	10.67	11.25	461749	50395	0.95%
2026-06-18	11.05	10.98	-0.13	-1.17%	10.89	11.20	318582	35207	0.66%
2026-06-17	11.05	11.11	0.03	0.27%	10.95	11.14	287787	31814	0.59%
2026-06-16	11.12	11.08	-0.04	-0.36%	11.03	11.16	282663	31379	0.58%
2026-06-15	11.01	11.12	-0.02	-0.18%	10.98	11.19	337012	37337	0.70%
2026-06-12	10.90	11.14	0.41	3.82%	10.90	11.38	552873	61816	1.14%
2026-06-11	10.66	10.73	0.00	0.00%	10.48	10.76	292196	31026	0.60%
2026-06-10	10.73	10.73	-0.03	-0.28%	10.62	10.94	245108	26290	0.51%
2026-06-09	10.86	10.81	-0.03	-0.28%	10.66	10.90	266336	28704	0.55%