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
2025-04-03	10.96	11.09	0.04	0.36%	10.95	11.12	207998	23017	0.43%
2025-04-02	11.12	11.05	-0.11	-0.99%	10.98	11.12	300792	33175	0.62%
2025-04-01	11.16	11.16	0.06	0.54%	11.12	11.30	353184	39541	0.73%
2025-03-31	11.40	11.10	-0.66	-5.61%	10.95	11.40	771694	85925	1.59%
2025-03-28	11.86	11.76	-0.13	-1.09%	11.73	11.94	152989	18048	0.32%
2025-03-27	11.88	11.89	0.02	0.17%	11.69	11.92	199589	23609	0.41%
2025-03-26	11.83	11.87	0.02	0.17%	11.82	11.94	159031	18910	0.33%
2025-03-25	11.77	11.85	0.05	0.42%	11.77	12.01	292337	34799	0.60%
2025-03-24	11.96	11.80	-0.16	-1.34%	11.65	11.99	326762	38543	0.68%
2025-03-21	11.97	11.96	-0.08	-0.66%	11.92	12.19	374755	45264	0.77%
2025-03-20	11.92	12.04	0.12	1.01%	11.87	12.16	287251	34543	0.59%
2025-03-19	11.99	11.92	-0.09	-0.75%	11.89	12.01	206926	24682	0.43%
2025-03-18	12.14	12.01	-0.12	-0.99%	12.00	12.15	228767	27579	0.47%
2025-03-17	12.18	12.13	-0.02	-0.16%	12.08	12.22	241693	29341	0.50%
2025-03-14	12.10	12.15	0.05	0.41%	11.98	12.19	315647	38195	0.65%
2025-03-13	12.01	12.10	0.06	0.50%	11.92	12.15	354444	42643	0.73%
2025-03-12	12.17	12.04	-0.11	-0.91%	12.03	12.24	329556	39887	0.68%
2025-03-11	11.85	12.15	0.21	1.76%	11.81	12.20	415071	50062	0.86%
2025-03-10	11.91	11.94	0.06	0.51%	11.90	12.08	316450	37870	0.65%
2025-03-07	11.74	11.88	0.13	1.11%	11.68	12.10	528510	63095	1.09%
2025-03-06	11.71	11.75	0.04	0.34%	11.64	11.77	261718	30687	0.54%
2025-03-05	11.72	11.71	-0.04	-0.34%	11.67	11.81	206195	24180	0.43%
2025-03-04	11.43	11.75	0.28	2.44%	11.41	11.83	363751	42496	0.75%
2025-03-03	11.41	11.47	0.07	0.61%	11.40	11.55	195935	22515	0.40%
2025-02-28	11.60	11.40	-0.25	-2.15%	11.38	11.68	272186	31378	0.56%
2025-02-27	11.80	11.65	-0.15	-1.27%	11.57	11.82	267682	31219	0.55%
2025-02-26	11.68	11.80	0.12	1.03%	11.67	11.81	214367	25160	0.44%
2025-02-25	11.73	11.68	-0.09	-0.76%	11.65	11.79	194066	22732	0.40%
2025-02-24	11.70	11.77	0.09	0.77%	11.64	11.83	277647	32643	0.57%
2025-02-21	11.60	11.68	0.04	0.34%	11.56	11.70	267158	31115	0.55%
2025-02-20	11.53	11.64	0.07	0.61%	11.48	11.68	246202	28600	0.51%
2025-02-19	11.46	11.57	0.11	0.96%	11.45	11.60	175517	20243	0.36%
2025-02-18	11.71	11.46	-0.22	-1.88%	11.45	11.73	214108	24812	0.44%
2025-02-17	11.71	11.68	-0.03	-0.26%	11.62	11.75	209086	24415	0.43%
2025-02-14	11.69	11.71	-0.01	-0.09%	11.63	11.73	186610	21808	0.39%
2025-02-13	11.78	11.72	-0.06	-0.51%	11.71	11.90	185976	21944	0.38%
2025-02-12	11.70	11.78	0.06	0.51%	11.67	11.78	159668	18723	0.33%
2025-02-11	11.85	11.72	-0.12	-1.01%	11.68	11.86	169695	19884	0.35%
2025-02-10	11.83	11.84	0.02	0.17%	11.80	11.91	203707	24121	0.42%
2025-02-07	11.65	11.82	0.17	1.46%	11.62	11.89	264181	31124	0.55%
2025-02-06	11.38	11.65	0.24	2.10%	11.33	11.66	232694	26877	0.48%
2025-02-05	11.38	11.41	0.05	0.44%	11.34	11.43	130334	14842	0.27%
2025-01-27	11.44	11.36	-0.05	-0.44%	11.36	11.51	133995	15315	0.28%
2025-01-24	11.42	11.41	0.02	0.18%	11.36	11.42	179631	20461	0.37%
2025-01-23	11.45	11.39	0.02	0.18%	11.39	11.58	165806	19051	0.34%
2025-01-22	11.48	11.37	-0.13	-1.13%	11.33	11.49	152431	17360	0.32%
2025-01-21	11.59	11.50	-0.06	-0.52%	11.44	11.61	135788	15609	0.28%
2025-01-20	11.59	11.56	0.04	0.35%	11.52	11.62	131568	15228	0.27%
2025-01-17	11.38	11.52	0.11	0.96%	11.36	11.61	192959	22207	0.41%
2025-01-16	11.45	11.41	0.00	0.00%	11.36	11.57	170601	19529	0.36%
2025-01-15	11.47	11.41	-0.10	-0.87%	11.38	11.50	154304	17611	0.32%
2025-01-14	11.23	11.51	0.28	2.49%	11.22	11.54	201202	22961	0.42%
2025-01-13	11.08	11.23	0.03	0.27%	11.06	11.34	156349	17520	0.33%
2025-01-10	11.28	11.20	-0.14	-1.23%	11.20	11.44	167325	18959	0.35%
2025-01-09	11.21	11.34	0.06	0.53%	11.20	11.45	240844	27290	0.51%
2025-01-08	11.40	11.28	-0.18	-1.57%	11.08	11.41	273400	30706	0.57%
2025-01-07	11.40	11.46	0.06	0.53%	11.33	11.47	169858	19378	0.36%
2025-01-06	11.50	11.40	-0.12	-1.04%	11.32	11.59	224631	25703	0.47%
2025-01-03	11.86	11.52	-0.34	-2.87%	11.50	11.94	267742	31300	0.56%
2025-01-02	12.26	11.86	-0.47	-3.81%	11.77	12.35	371877	44835	0.78%
2024-12-31	12.61	12.33	-0.29	-2.30%	12.33	12.66	271133	33889	0.57%
2024-12-30	12.54	12.62	0.14	1.12%	12.51	12.76	374679	47390	0.79%
2024-12-27	12.66	12.48	0.14	1.13%	12.45	12.72	472376	59385	0.99%
2024-12-26	12.27	12.34	0.11	0.90%	12.26	12.42	197248	24368	0.41%