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
2025-04-03	15.69	15.94	0.12	0.76%	15.62	16.02	263555	41895	1.79%
2025-04-02	16.10	15.82	-0.31	-1.92%	15.75	16.17	405283	64286	2.76%
2025-04-01	16.00	16.13	0.09	0.56%	15.80	16.38	532962	85759	3.62%
2025-03-31	16.40	16.04	-1.78	-9.99%	16.04	16.58	684499	110503	4.65%
2025-03-28	18.01	17.82	-0.19	-1.05%	17.73	18.10	165382	29565	1.12%
2025-03-27	18.17	18.01	-0.23	-1.26%	17.81	18.22	195385	35214	1.33%
2025-03-26	18.11	18.24	0.13	0.72%	17.99	18.45	277341	50574	1.89%
2025-03-25	18.00	18.11	0.11	0.61%	17.92	18.42	299150	54540	2.03%
2025-03-24	18.35	18.00	-0.46	-2.49%	17.69	18.53	330185	59409	2.25%
2025-03-21	18.59	18.46	-0.20	-1.07%	18.28	18.95	374004	69524	2.54%
2025-03-20	18.09	18.66	0.54	2.98%	18.01	19.06	560994	104608	3.81%
2025-03-19	18.28	18.12	-0.17	-0.93%	17.95	18.28	254197	45895	1.73%
2025-03-18	18.52	18.29	-0.21	-1.14%	18.25	18.60	264124	48525	1.80%
2025-03-17	18.76	18.50	-0.18	-0.96%	18.47	18.77	270903	50366	1.84%
2025-03-14	18.82	18.68	-0.10	-0.53%	18.50	18.93	375271	70017	2.55%
2025-03-13	18.45	18.78	0.31	1.68%	18.37	18.93	400492	74708	2.72%
2025-03-12	18.50	18.47	-0.07	-0.38%	18.47	19.08	398077	74489	2.71%
2025-03-11	18.27	18.54	0.06	0.32%	18.20	18.74	369033	68327	2.51%
2025-03-10	18.16	18.48	0.42	2.33%	18.15	18.59	560642	103328	3.81%
2025-03-07	17.50	18.06	0.51	2.91%	17.40	18.44	651129	117742	4.43%
2025-03-06	17.51	17.55	0.08	0.46%	17.35	17.62	247238	43281	1.68%
2025-03-05	17.52	17.47	-0.06	-0.34%	17.39	17.81	284235	49910	1.93%
2025-03-04	17.08	17.53	0.54	3.18%	16.99	17.55	446000	77537	3.03%
2025-03-03	16.91	16.99	0.11	0.65%	16.91	17.14	170737	29085	1.16%
2025-02-28	17.16	16.88	-0.31	-1.80%	16.85	17.25	258158	43993	1.76%
2025-02-27	17.38	17.19	-0.19	-1.09%	16.92	17.39	267204	45811	1.82%
2025-02-26	17.19	17.38	0.20	1.16%	17.11	17.45	263171	45476	1.79%
2025-02-25	17.32	17.18	-0.31	-1.77%	17.12	17.41	240565	41571	1.64%
2025-02-24	17.58	17.49	-0.10	-0.57%	17.31	17.58	266231	46485	1.81%
2025-02-21	17.55	17.59	-0.06	-0.34%	17.42	17.64	249553	43748	1.70%
2025-02-20	17.28	17.65	0.33	1.91%	17.16	17.76	390670	68285	2.66%
2025-02-19	17.23	17.32	0.11	0.64%	17.06	17.32	275832	47474	1.88%
2025-02-18	17.35	17.21	-0.21	-1.21%	17.14	17.47	232471	40242	1.58%
2025-02-17	17.48	17.42	-0.09	-0.51%	17.25	17.61	343087	59587	2.33%
2025-02-14	18.25	17.51	-0.73	-4.00%	17.27	18.29	761163	134035	5.18%
2025-02-13	18.36	18.24	-0.11	-0.60%	18.20	18.57	295756	54135	2.01%
2025-02-12	18.31	18.35	0.04	0.22%	18.14	18.39	202602	36962	1.38%
2025-02-11	18.71	18.31	-0.41	-2.19%	18.25	18.74	231140	42485	1.57%
2025-02-10	18.94	18.72	-0.17	-0.90%	18.57	18.98	290480	54276	1.98%
2025-02-07	18.77	18.89	0.09	0.48%	18.65	19.16	196903	37263	1.34%
2025-02-06	18.28	18.80	0.56	3.07%	18.16	18.81	178365	33194	1.21%
2025-02-05	18.48	18.24	-0.15	-0.82%	17.99	18.48	132538	24087	0.90%
2025-01-27	18.78	18.39	-0.33	-1.76%	18.37	18.84	125687	23301	0.85%
2025-01-24	18.67	18.72	-0.05	-0.27%	18.56	18.80	165715	30962	1.13%
2025-01-23	18.85	18.77	0.11	0.59%	18.73	19.15	150720	28577	1.02%
2025-01-22	18.79	18.66	-0.21	-1.11%	18.56	18.79	95062	17714	0.65%
2025-01-21	19.17	18.87	-0.15	-0.79%	18.60	19.22	149379	28084	1.02%
2025-01-20	18.93	19.02	0.21	1.12%	18.78	19.25	157747	30055	1.07%
2025-01-17	18.50	18.81	0.28	1.51%	18.34	19.20	229446	43123	1.56%
2025-01-16	19.15	18.53	-0.54	-2.83%	18.45	19.33	211933	39700	1.44%
2025-01-15	19.24	19.07	-0.23	-1.19%	19.02	19.42	123379	23618	0.84%
2025-01-14	18.58	19.30	0.71	3.82%	18.51	19.39	155188	29581	1.06%
2025-01-13	18.40	18.59	-0.03	-0.16%	18.32	18.88	105265	19570	0.72%
2025-01-10	18.83	18.62	-0.43	-2.26%	18.51	19.71	295070	56539	2.01%
2025-01-09	18.60	19.05	0.40	2.14%	18.31	19.21	258629	48591	1.76%
2025-01-08	18.88	18.65	-0.25	-1.32%	18.13	18.91	177430	32810	1.21%
2025-01-07	18.90	18.90	0.14	0.75%	18.63	18.97	120091	22603	0.82%
2025-01-06	19.15	18.76	-0.41	-2.14%	18.61	19.24	145260	27360	0.99%
2025-01-03	19.61	19.17	-0.52	-2.64%	18.89	19.78	173382	33459	1.18%
2025-01-02	20.33	19.69	-0.78	-3.81%	19.41	20.38	198247	39380	1.35%
2024-12-31	20.74	20.47	-0.29	-1.40%	20.31	20.75	229346	46958	1.56%
2024-12-30	20.80	20.76	-0.03	-0.14%	20.50	21.23	250867	52501	1.71%
2024-12-27	21.28	20.79	0.06	0.29%	20.70	21.48	357093	75363	2.43%
2024-12-26	20.11	20.73	0.66	3.29%	20.11	20.84	332235	68676	2.26%
2024-12-25	20.10	20.07	0.03	0.15%	20.00	20.34	191912	38661	1.30%