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
2026-06-18	13.91	13.90	-0.08	-0.57%	13.67	14.16	162430	22652	1.05%
2026-06-17	13.89	13.98	0.05	0.36%	13.84	14.06	129495	18079	0.83%
2026-06-16	14.07	13.93	-0.14	-1.00%	13.87	14.08	142324	19842	0.92%
2026-06-15	13.78	14.07	0.05	0.36%	13.68	14.08	191160	26616	1.23%
2026-06-12	13.47	14.02	0.75	5.65%	13.43	14.35	400935	55993	2.58%
2026-06-11	13.15	13.27	0.06	0.45%	13.01	13.30	145092	19088	0.93%
2026-06-10	13.29	13.21	-0.16	-1.20%	13.11	13.44	122038	16145	0.79%
2026-06-09	13.39	13.37	-0.02	-0.15%	13.21	13.42	128708	17123	0.83%
2026-06-08	13.67	13.39	-0.41	-2.97%	13.14	13.87	252134	33937	1.62%
2026-06-05	13.79	13.80	-0.02	-0.14%	13.72	14.04	157737	21878	1.02%
2026-06-04	13.86	13.82	-0.15	-1.07%	13.67	13.93	168371	23206	1.08%
2026-06-03	14.08	13.97	-0.13	-0.92%	13.88	14.15	165945	23235	1.07%
2026-06-02	14.31	14.10	-0.22	-1.54%	13.98	14.35	169233	23867	1.09%
2026-06-01	14.26	14.32	0.06	0.42%	14.21	14.35	123485	17642	0.80%
2026-05-29	14.63	14.26	-0.31	-2.13%	14.23	14.63	172254	24727	1.11%
2026-05-28	14.29	14.57	0.27	1.89%	14.26	14.62	181501	26239	1.17%
2026-05-27	14.70	14.30	-0.40	-2.72%	14.25	14.77	178125	25733	1.15%
2026-05-26	14.96	14.70	-0.19	-1.28%	14.41	14.96	205070	29895	1.32%
2026-05-25	15.07	14.89	-0.08	-0.53%	14.81	15.20	168703	25248	1.09%
2026-05-22	15.08	14.97	-0.10	-0.66%	14.83	15.18	165214	24721	1.06%
2026-05-21	15.44	15.08	-0.24	-1.57%	15.04	15.57	221227	33958	1.42%
2026-05-20	15.58	15.32	-0.28	-1.79%	15.31	15.58	172284	26545	1.11%
2026-05-19	15.55	15.60	0.01	0.06%	15.33	15.63	166149	25719	1.07%
2026-05-18	15.62	15.59	-0.03	-0.19%	15.46	15.78	174786	27249	1.13%
2026-05-15	15.89	15.62	-0.29	-1.82%	15.50	16.02	235247	37021	1.52%
2026-05-14	16.50	15.91	-0.51	-3.11%	15.90	16.51	248905	39982	1.60%
2026-05-13	16.30	16.42	0.06	0.37%	16.17	16.50	221196	36156	1.42%
2026-05-12	16.59	16.36	-0.22	-1.33%	16.16	16.62	244683	39985	1.58%
2026-05-11	16.68	16.58	-0.01	-0.06%	16.46	16.80	309903	51437	2.00%
2026-05-08	16.13	16.59	0.47	2.92%	16.07	16.68	335490	55229	2.16%
2026-05-07	16.10	16.12	0.01	0.06%	16.02	16.20	150912	24281	0.97%
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%