中航重机 (600765) - 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	16.01	16.11	0.16	1.00%	16.00	16.30	228704	37035	1.47%
2026-04-30	15.67	15.95	0.31	1.98%	15.67	16.08	199389	31837	1.28%
2026-04-29	15.50	15.64	0.11	0.71%	15.47	15.70	142973	22352	0.92%
2026-04-28	15.87	15.53	-0.44	-2.76%	15.42	15.94	259764	40729	1.67%
2026-04-27	16.02	15.97	-0.15	-0.93%	15.87	16.12	204800	32689	1.32%
2026-04-24	16.39	16.12	-0.36	-2.18%	16.09	16.50	193831	31368	1.25%
2026-04-23	16.63	16.48	-0.11	-0.66%	16.35	16.89	214566	35627	1.38%
2026-04-22	16.58	16.59	-0.11	-0.66%	16.50	16.68	153230	25417	0.99%
2026-04-21	16.92	16.70	-0.21	-1.24%	16.55	16.95	202417	33781	1.30%
2026-04-20	16.60	16.91	0.33	1.99%	16.60	16.94	236187	39720	1.52%
2026-04-17	16.70	16.58	-0.15	-0.90%	16.45	16.73	183072	30313	1.18%
2026-04-16	16.69	16.73	0.00	0.00%	16.61	16.80	169686	28310	1.09%
2026-04-15	16.99	16.73	-0.12	-0.71%	16.68	17.05	214484	36211	1.38%
2026-04-14	16.60	16.85	0.36	2.18%	16.48	16.90	254380	42498	1.64%
2026-04-13	16.26	16.49	0.08	0.49%	16.26	16.60	186552	30686	1.20%
2026-04-10	16.38	16.41	0.21	1.30%	16.33	16.74	200681	33149	1.29%
2026-04-09	16.36	16.20	-0.33	-2.00%	16.17	16.37	143295	23308	0.92%
2026-04-08	16.16	16.53	0.65	4.09%	16.16	16.56	233309	38272	1.50%
2026-04-07	15.99	15.88	-0.01	-0.06%	15.81	16.08	109590	17463	0.71%
2026-04-03	16.19	15.89	-0.24	-1.49%	15.79	16.25	163145	26064	1.05%
2026-04-02	16.40	16.13	-0.31	-1.89%	16.03	16.45	174963	28381	1.13%
2026-04-01	16.61	16.44	0.08	0.49%	16.32	16.67	206229	33914	1.33%
2026-03-31	16.41	16.36	-0.05	-0.30%	16.34	16.80	242950	40284	1.56%
2026-03-30	16.20	16.41	0.04	0.24%	16.03	16.47	167633	27301	1.08%
2026-03-27	16.01	16.37	0.13	0.80%	15.98	16.47	154137	25156	0.99%
2026-03-26	16.57	16.24	-0.32	-1.93%	16.17	16.58	173734	28354	1.12%
2026-03-25	16.49	16.56	0.14	0.85%	16.42	16.68	209594	34734	1.35%
2026-03-24	16.26	16.42	0.37	2.31%	16.06	16.42	228750	37132	1.47%
2026-03-23	16.37	16.05	-0.62	-3.72%	15.95	16.39	329023	53210	2.12%
2026-03-20	17.23	16.67	-0.43	-2.51%	16.66	17.29	247655	41875	1.60%
2026-03-19	17.30	17.10	-0.42	-2.40%	17.01	17.35	230809	39577	1.49%
2026-03-18	17.30	17.52	0.25	1.45%	17.21	17.56	216977	37741	1.40%
2026-03-17	17.68	17.27	-0.35	-1.99%	17.20	17.75	223653	39086	1.44%
2026-03-16	17.71	17.62	-0.09	-0.51%	17.32	17.85	319622	56185	2.06%
2026-03-13	18.23	17.71	-0.85	-4.58%	17.68	18.35	496419	89189	3.20%
2026-03-12	19.08	18.56	-0.51	-2.67%	18.44	19.09	378697	70719	2.44%
2026-03-11	19.57	19.07	-0.44	-2.26%	19.06	19.62	323033	62119	2.08%
2026-03-10	19.38	19.51	0.29	1.51%	19.37	19.85	261070	51057	1.68%
2026-03-09	19.59	19.22	-0.71	-3.56%	18.84	19.63	500974	95775	3.23%
2026-03-06	19.58	19.93	0.28	1.42%	19.50	20.55	381770	76772	2.46%
2026-03-05	19.99	19.65	-0.10	-0.51%	19.41	20.10	298973	59041	1.93%
2026-03-04	19.30	19.75	0.13	0.66%	19.21	20.05	373746	73917	2.39%
2026-03-03	21.26	19.62	-1.76	-8.23%	19.55	21.30	761670	153812	4.87%
2026-03-02	21.61	21.38	-0.15	-0.70%	21.05	21.98	612345	130617	3.91%
2026-02-27	21.47	21.53	-0.09	-0.42%	21.28	21.90	392685	84588	2.51%
2026-02-26	21.74	21.62	0.04	0.19%	21.02	22.00	535049	114991	3.42%
2026-02-25	21.21	21.58	0.13	0.61%	21.20	22.04	691964	149771	4.42%
2026-02-24	19.89	21.45	1.67	8.44%	19.79	21.76	1205320	254069	7.70%
2026-02-13	19.78	19.78	-0.01	-0.05%	19.65	20.13	338871	67333	2.17%
2026-02-12	19.00	19.79	0.82	4.32%	18.83	20.19	527338	103575	3.37%
2026-02-11	19.10	18.97	-0.17	-0.89%	18.91	19.26	223588	42613	1.43%
2026-02-10	19.25	19.14	-0.06	-0.31%	18.80	19.49	275530	52753	1.76%
2026-02-09	19.48	19.20	0.14	0.73%	19.16	19.55	249525	48118	1.59%
2026-02-06	19.55	19.06	-0.48	-2.46%	18.98	19.55	295620	56734	1.89%
2026-02-05	19.55	19.54	-0.21	-1.06%	19.42	20.03	290212	56991	1.86%
2026-02-04	19.21	19.75	0.38	1.96%	19.20	20.08	504406	99316	3.22%
2026-02-03	18.47	19.37	1.08	5.90%	18.45	19.40	609271	116357	3.89%
2026-02-02	18.75	18.29	-0.42	-2.24%	18.28	19.11	354671	66117	2.27%
2026-01-30	19.68	18.71	-1.15	-5.79%	18.40	19.88	735965	138807	4.70%
2026-01-29	19.86	19.86	-0.17	-0.85%	19.76	20.47	506249	101460	3.24%
2026-01-28	20.34	20.03	-0.32	-1.57%	19.93	20.74	538800	108718	3.44%
2026-01-27	19.64	20.35	0.67	3.40%	19.46	20.55	826566	165904	5.28%