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
2026-05-06	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%
2026-03-12	14.90	14.58	-0.38	-2.54%	14.48	14.92	650538	95277	1.34%
2026-03-11	15.29	14.96	-0.33	-2.16%	14.95	15.36	598123	90041	1.24%
2026-03-10	15.28	15.29	0.11	0.72%	15.20	15.70	507634	78042	1.05%
2026-03-09	15.35	15.18	-0.38	-2.44%	14.88	15.45	666379	100722	1.38%
2026-03-06	14.95	15.56	0.56	3.73%	14.84	16.12	1052678	164173	2.18%
2026-03-05	15.10	15.00	0.01	0.07%	14.83	15.28	524080	78758	1.08%
2026-03-04	14.64	14.99	0.15	1.01%	14.59	15.15	610078	91237	1.26%
2026-03-03	16.03	14.84	-1.23	-7.65%	14.79	16.04	1315888	200670	2.72%
2026-03-02	16.34	16.07	-0.07	-0.43%	15.85	16.48	1068654	171949	2.21%
2026-02-27	16.24	16.14	-0.19	-1.16%	16.07	16.56	845474	137700	1.75%
2026-02-26	16.13	16.33	0.18	1.11%	15.88	16.48	849254	137952	1.76%
2026-02-25	16.19	16.15	-0.05	-0.31%	16.05	16.26	624118	100650	1.29%
2026-02-24	16.14	16.20	0.14	0.87%	15.92	16.40	866283	140410	1.79%
2026-02-13	15.53	16.06	0.40	2.55%	15.47	16.30	1240632	198666	2.56%
2026-02-12	15.25	15.66	0.35	2.29%	15.18	15.76	709427	109782	1.47%
2026-02-11	15.60	15.31	-0.29	-1.86%	15.31	15.68	575589	89053	1.19%
2026-02-10	15.55	15.60	0.11	0.71%	15.16	15.80	543870	84311	1.12%
2026-02-09	15.74	15.49	0.09	0.58%	15.44	15.82	523059	81493	1.08%
2026-02-06	15.79	15.40	-0.51	-3.21%	15.36	15.93	689072	107167	1.42%
2026-02-05	15.80	15.91	-0.05	-0.31%	15.70	16.27	735010	117095	1.52%
2026-02-04	15.60	15.96	0.28	1.79%	15.54	16.48	979485	156991	2.02%
2026-02-03	15.19	15.68	0.69	4.60%	15.09	15.86	902102	140396	1.86%
2026-02-02	15.55	14.99	-0.53	-3.41%	14.98	15.67	918083	139397	1.90%
2026-01-30	16.26	15.52	-0.79	-4.84%	15.16	16.31	1230193	191335	2.54%
2026-01-29	15.90	16.31	0.34	2.13%	15.85	16.73	1530863	251273	3.16%
2026-01-28	16.40	15.97	-0.45	-2.74%	15.92	16.89	1279414	208301	2.64%
2026-01-27	15.80	16.42	0.55	3.47%	15.78	16.56	1495452	243029	3.09%