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
2026-06-18	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%
2026-06-08	11.01	10.84	-0.33	-2.95%	10.75	11.12	376974	41204	0.78%
2026-06-05	11.03	11.17	0.13	1.18%	10.99	11.39	399235	44900	0.83%
2026-06-04	11.06	11.04	-0.09	-0.81%	10.90	11.09	326423	35809	0.67%
2026-06-03	11.18	11.13	-0.08	-0.71%	11.09	11.32	288693	32317	0.60%
2026-06-02	11.30	11.21	-0.14	-1.23%	11.12	11.35	217841	24389	0.45%
2026-06-01	11.16	11.35	0.21	1.89%	11.12	11.37	337498	38071	0.70%
2026-05-29	11.42	11.14	-0.27	-2.37%	11.10	11.46	368586	41460	0.76%
2026-05-28	11.30	11.41	0.05	0.44%	11.26	11.48	278674	31730	0.58%
2026-05-27	11.65	11.36	-0.31	-2.66%	11.34	11.70	350343	40207	0.72%
2026-05-26	11.80	11.67	-0.19	-1.60%	11.46	11.86	413379	47869	0.85%
2026-05-25	11.80	11.86	0.07	0.59%	11.73	11.98	297755	35230	0.62%
2026-05-22	11.81	11.79	-0.01	-0.08%	11.69	11.88	329896	38824	0.68%
2026-05-21	12.06	11.80	-0.24	-1.99%	11.80	12.21	425224	51110	0.88%
2026-05-20	12.12	12.04	-0.20	-1.63%	11.97	12.18	293220	35279	0.61%
2026-05-19	12.20	12.24	0.04	0.33%	11.94	12.25	436824	52812	0.90%
2026-05-18	12.36	12.20	-0.21	-1.69%	12.09	12.47	465659	57126	0.96%
2026-05-15	12.95	12.41	-0.54	-4.17%	12.36	13.02	685243	86724	1.42%
2026-05-14	13.54	12.95	-0.59	-4.36%	12.93	13.54	565422	74565	1.17%
2026-05-13	13.40	13.54	0.07	0.52%	13.33	13.59	454946	61314	0.94%
2026-05-12	13.67	13.47	-0.24	-1.75%	13.29	13.67	592879	79784	1.23%
2026-05-11	13.73	13.71	0.05	0.37%	13.55	13.81	583467	79803	1.21%
2026-05-08	13.24	13.66	0.40	3.02%	13.17	13.67	699467	94341	1.45%
2026-05-07	13.30	13.26	-0.02	-0.15%	13.15	13.33	353454	46737	0.73%
2026-05-06	13.25	13.28	0.28	2.15%	13.18	13.35	529743	70278	1.09%
2026-04-30	12.95	13.00	0.01	0.08%	12.94	13.10	373474	48669	0.77%
2026-04-29	12.90	12.99	0.06	0.46%	12.88	13.05	280400	36428	0.58%
2026-04-28	13.15	12.93	-0.06	-0.46%	12.89	13.28	474446	62011	0.98%
2026-04-27	12.83	12.99	0.09	0.70%	12.71	12.99	300532	38725	0.62%
2026-04-24	13.09	12.90	-0.23	-1.75%	12.85	13.10	298644	38562	0.62%
2026-04-23	13.23	13.13	-0.09	-0.68%	13.07	13.37	374598	49447	0.77%
2026-04-22	13.24	13.22	-0.02	-0.15%	13.12	13.25	277238	36578	0.57%
2026-04-21	13.43	13.24	-0.16	-1.19%	13.18	13.52	366433	48722	0.76%
2026-04-20	13.20	13.40	0.16	1.21%	13.20	13.45	402577	53742	0.83%
2026-04-17	13.24	13.24	-0.03	-0.23%	13.08	13.28	322563	42568	0.67%
2026-04-16	13.26	13.27	0.01	0.08%	13.18	13.37	324775	43048	0.67%
2026-04-15	13.31	13.26	0.02	0.15%	13.23	13.53	521477	69743	1.08%
2026-04-14	13.12	13.24	0.20	1.53%	13.06	13.25	403206	53051	0.83%
2026-04-13	12.90	13.04	0.06	0.46%	12.87	13.12	322306	41913	0.67%
2026-04-10	13.00	12.98	0.06	0.46%	12.94	13.13	348534	45451	0.72%
2026-04-09	13.06	12.92	-0.28	-2.12%	12.85	13.09	333106	43209	0.69%
2026-04-08	12.98	13.20	0.47	3.69%	12.95	13.25	391908	51364	0.81%
2026-04-07	12.71	12.73	0.02	0.16%	12.66	12.80	215139	27381	0.44%
2026-04-03	12.94	12.71	-0.20	-1.55%	12.69	12.98	269980	34555	0.56%
2026-04-02	13.07	12.91	-0.16	-1.22%	12.83	13.14	287393	37325	0.59%
2026-04-01	13.20	13.07	0.07	0.54%	12.97	13.25	305387	39932	0.63%
2026-03-31	13.05	13.00	-0.04	-0.31%	12.98	13.36	406771	53461	0.84%
2026-03-30	12.76	13.04	0.08	0.62%	12.73	13.08	398496	51549	0.82%
2026-03-27	12.71	12.96	0.12	0.93%	12.65	13.02	267477	34412	0.55%
2026-03-26	13.06	12.84	-0.23	-1.76%	12.78	13.06	315003	40646	0.65%
2026-03-25	12.99	13.07	0.14	1.08%	12.85	13.11	462484	60240	0.96%
2026-03-24	12.80	12.93	0.38	3.03%	12.68	12.95	406000	52064	0.84%
2026-03-23	12.95	12.55	-0.64	-4.85%	12.50	13.02	562969	71943	1.16%
2026-03-20	13.56	13.19	-0.30	-2.22%	13.17	13.63	364008	48597	0.75%
2026-03-19	13.70	13.49	-0.44	-3.16%	13.44	13.75	423219	57404	0.87%
2026-03-18	13.72	13.93	0.18	1.31%	13.70	13.95	360953	49860	0.75%
2026-03-17	14.12	13.75	-0.34	-2.41%	13.73	14.19	448203	62418	0.93%
2026-03-16	14.20	14.09	-0.11	-0.77%	13.93	14.20	423136	59367	0.87%
2026-03-13	14.45	14.20	-0.38	-2.61%	14.15	14.47	550044	78591	1.14%