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
2025-08-01	12.57	12.34	-0.21	-1.67%	12.32	12.58	462431	57432	0.96%
2025-07-31	12.80	12.55	-0.17	-1.34%	12.48	12.84	690336	87151	1.43%
2025-07-30	12.55	12.72	0.28	2.25%	12.54	13.03	1132030	145272	2.34%
2025-07-29	12.38	12.44	0.06	0.48%	12.28	12.45	321354	39766	0.66%
2025-07-28	12.30	12.38	0.13	1.06%	12.26	12.49	370780	46006	0.77%
2025-07-25	12.35	12.25	-0.10	-0.81%	12.21	12.39	293494	35999	0.61%
2025-07-24	12.08	12.35	0.26	2.15%	12.07	12.54	410675	50441	0.85%
2025-07-23	12.27	12.09	-0.17	-1.39%	12.07	12.30	371674	45169	0.77%
2025-07-22	12.29	12.26	0.00	0.00%	12.22	12.38	399623	49207	0.83%
2025-07-21	12.22	12.26	0.05	0.41%	12.18	12.33	372455	45650	0.77%
2025-07-18	12.16	12.21	0.08	0.66%	12.08	12.25	410753	50022	0.85%
2025-07-17	11.92	12.13	0.26	2.19%	11.89	12.16	548880	66195	1.13%
2025-07-16	11.91	11.87	-0.07	-0.59%	11.84	11.99	186797	22232	0.39%
2025-07-15	11.90	11.94	0.04	0.34%	11.83	11.94	227202	27001	0.47%
2025-07-14	11.93	11.90	-0.02	-0.17%	11.90	12.00	226356	27001	0.47%
2025-07-11	11.83	11.92	0.08	0.68%	11.83	12.01	305660	36525	0.63%
2025-07-10	11.86	11.84	-0.05	-0.42%	11.80	11.89	295622	35012	0.61%
2025-07-09	11.93	11.89	-0.03	-0.25%	11.87	12.06	301082	36042	0.62%
2025-07-08	11.92	11.92	0.01	0.08%	11.89	11.95	208853	24874	0.43%
2025-07-07	11.88	11.91	-0.02	-0.17%	11.88	11.99	169309	20196	0.35%
2025-07-04	11.94	11.93	-0.01	-0.08%	11.85	12.04	249295	29743	0.52%
2025-07-03	11.93	11.94	0.02	0.17%	11.90	12.07	233585	27933	0.48%
2025-07-02	12.02	11.92	-0.10	-0.83%	11.87	12.03	332001	39651	0.69%
2025-07-01	12.10	12.02	-0.04	-0.33%	11.92	12.10	446301	53568	0.92%
2025-06-30	11.85	12.06	0.26	2.20%	11.82	12.13	583273	70248	1.21%
2025-06-27	11.67	11.80	0.13	1.11%	11.65	11.89	416705	49128	0.86%
2025-06-26	11.65	11.67	-0.01	-0.09%	11.61	11.86	433442	50961	0.90%
2025-06-25	11.45	11.68	0.23	2.01%	11.44	11.70	418156	48604	0.86%
2025-06-24	11.33	11.45	0.02	0.17%	11.28	11.49	220195	25156	0.46%
2025-06-23	11.28	11.43	0.19	1.69%	11.24	11.46	177621	20181	0.37%
2025-06-20	11.35	11.24	-0.14	-1.23%	11.21	11.38	160693	18142	0.33%
2025-06-19	11.55	11.38	-0.21	-1.81%	11.33	11.56	242930	27715	0.50%
2025-06-18	11.46	11.59	0.13	1.13%	11.44	11.64	293609	33935	0.61%
2025-06-17	11.46	11.46	0.00	0.00%	11.39	11.50	170021	19451	0.35%
2025-06-16	11.55	11.46	-0.05	-0.43%	11.37	11.55	178924	20491	0.37%
2025-06-13	11.48	11.51	0.13	1.14%	11.38	11.58	319655	36706	0.66%
2025-06-12	11.47	11.38	-0.08	-0.70%	11.37	11.48	123538	14077	0.26%
2025-06-11	11.48	11.46	0.01	0.09%	11.45	11.53	108893	12502	0.23%
2025-06-10	11.62	11.52	-0.15	-1.29%	11.44	11.63	202658	23373	0.42%
2025-06-09	11.58	11.67	0.16	1.39%	11.56	11.69	234046	27246	0.48%
2025-06-06	11.55	11.51	0.00	0.00%	11.50	11.64	158510	18347	0.33%
2025-06-05	11.54	11.51	-0.04	-0.35%	11.46	11.55	138560	15947	0.29%
2025-06-04	11.64	11.55	-0.09	-0.77%	11.52	11.64	154283	17824	0.32%
2025-06-03	11.63	11.64	0.05	0.43%	11.56	11.70	216947	25240	0.45%
2025-05-30	11.51	11.59	0.08	0.70%	11.42	11.63	197803	22825	0.41%
2025-05-29	11.37	11.51	0.14	1.23%	11.34	11.53	181281	20763	0.37%
2025-05-28	11.39	11.37	-0.02	-0.18%	11.36	11.50	117862	13459	0.24%
2025-05-27	11.44	11.39	-0.03	-0.26%	11.31	11.44	121960	13864	0.25%
2025-05-26	11.36	11.42	0.06	0.53%	11.33	11.45	125940	14356	0.26%
2025-05-23	11.48	11.36	-0.13	-1.13%	11.36	11.57	164102	18812	0.34%
2025-05-22	11.54	11.49	-0.09	-0.78%	11.48	11.66	203771	23579	0.42%
2025-05-21	11.50	11.58	0.05	0.43%	11.47	11.62	189199	21853	0.39%
2025-05-20	11.56	11.53	-0.03	-0.26%	11.43	11.58	207237	23798	0.43%
2025-05-19	11.62	11.56	0.00	0.00%	11.48	11.66	211940	24506	0.44%
2025-05-16	11.59	11.56	-0.07	-0.60%	11.52	11.75	229782	26687	0.47%
2025-05-15	11.67	11.63	-0.10	-0.85%	11.54	11.83	347543	40579	0.72%
2025-05-14	11.80	11.73	-0.09	-0.76%	11.70	11.87	297101	34951	0.61%
2025-05-13	12.15	11.82	-0.23	-1.91%	11.72	12.15	552811	65633	1.14%
2025-05-12	11.52	12.05	0.54	4.69%	11.50	12.28	993754	119330	2.05%
2025-05-09	11.65	11.51	-0.11	-0.95%	11.46	11.69	432786	49974	0.89%
2025-05-08	11.30	11.62	0.29	2.56%	11.19	11.72	642503	73591	1.33%
2025-05-07	11.20	11.33	0.38	3.47%	11.03	11.40	599620	67355	1.24%
2025-05-06	10.90	10.95	0.13	1.20%	10.87	10.98	186043	20310	0.38%
2025-04-30	10.75	10.82	0.08	0.74%	10.73	10.92	175713	19016	0.36%
2025-04-29	10.67	10.74	-0.17	-1.56%	10.58	10.80	194322	20815	0.40%
2025-04-28	10.93	10.91	-0.07	-0.64%	10.86	10.97	132853	14490	0.27%
2025-04-25	10.93	10.98	0.09	0.83%	10.90	11.00	134351	14721	0.28%
2025-04-24	11.03	10.89	-0.13	-1.18%	10.88	11.04	201460	22053	0.42%