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
2025-09-16	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%
2025-09-05	11.85	11.97	0.15	1.27%	11.68	12.03	408782	48432	0.84%
2025-09-04	12.07	11.82	-0.30	-2.48%	11.70	12.09	601340	71238	1.24%
2025-09-03	12.74	12.12	-0.58	-4.57%	12.03	12.75	705428	86697	1.46%
2025-09-02	12.84	12.70	-0.18	-1.40%	12.58	12.85	478355	60602	0.99%
2025-09-01	13.00	12.88	0.02	0.16%	12.68	13.05	679601	87026	1.40%
2025-08-29	12.53	12.86	0.33	2.63%	12.46	12.87	844439	107470	1.75%
2025-08-28	12.36	12.53	0.16	1.29%	12.11	12.53	493344	60848	1.02%
2025-08-27	12.67	12.37	-0.28	-2.21%	12.36	12.74	482755	60777	1.00%
2025-08-26	12.70	12.65	-0.07	-0.55%	12.57	12.72	410847	52036	0.85%
2025-08-25	12.60	12.72	0.15	1.19%	12.55	12.74	615804	77944	1.27%
2025-08-22	12.42	12.57	0.15	1.21%	12.34	12.59	414866	51631	0.86%
2025-08-21	12.42	12.42	0.02	0.16%	12.38	12.49	366977	45645	0.76%
2025-08-20	12.29	12.40	0.09	0.73%	12.23	12.42	317651	39222	0.66%
2025-08-19	12.44	12.31	-0.10	-0.81%	12.30	12.44	333493	41167	0.69%
2025-08-18	12.30	12.41	0.12	0.98%	12.30	12.46	400927	49746	0.83%
2025-08-15	12.26	12.29	0.01	0.08%	12.26	12.36	315794	38891	0.65%
2025-08-14	12.47	12.28	-0.16	-1.29%	12.23	12.51	459986	56824	0.95%
2025-08-13	12.45	12.44	-0.01	-0.08%	12.42	12.59	412395	51525	0.85%
2025-08-12	12.62	12.45	-0.17	-1.35%	12.42	12.62	432894	54017	0.89%
2025-08-11	12.69	12.62	-0.03	-0.24%	12.62	12.77	359853	45663	0.74%
2025-08-08	12.63	12.65	-0.03	-0.24%	12.59	12.71	296324	37474	0.61%
2025-08-07	12.80	12.68	-0.09	-0.70%	12.63	12.83	388473	49233	0.80%
2025-08-06	12.51	12.77	0.27	2.16%	12.47	12.88	599082	76215	1.24%
2025-08-05	12.54	12.50	-0.05	-0.40%	12.49	12.74	422949	53209	0.87%
2025-08-04	12.25	12.55	0.21	1.70%	12.21	12.57	477532	59482	0.99%
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%