中航高科 (600862) - 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
2026-07-28	18.03	17.94	-0.19	-1.05%	17.75	18.03	92762	16579	0.67%
2026-07-27	17.67	18.13	0.29	1.63%	17.63	18.15	113272	20422	0.81%
2026-07-24	18.30	17.84	-0.61	-3.31%	17.76	18.56	153411	27757	1.10%
2026-07-23	18.15	18.45	0.26	1.43%	18.05	18.48	122539	22401	0.88%
2026-07-22	18.67	18.19	-0.57	-3.04%	18.16	18.69	170124	31325	1.22%
2026-07-21	18.34	18.76	0.37	2.01%	18.34	18.99	182514	34236	1.31%
2026-07-20	18.60	18.39	-0.17	-0.92%	17.90	18.84	209831	38633	1.51%
2026-07-17	19.35	18.56	-0.91	-4.67%	18.53	19.50	203322	38702	1.46%
2026-07-16	19.52	19.47	-0.31	-1.57%	19.43	19.87	145514	28583	1.04%
2026-07-15	19.66	19.78	-0.03	-0.15%	19.15	19.85	273070	53203	1.96%
2026-07-14	19.67	19.81	-0.21	-1.05%	19.51	20.18	269766	53665	1.94%
2026-07-13	19.40	20.02	0.39	1.99%	18.75	20.11	378275	73263	2.72%
2026-07-10	19.57	19.63	-0.06	-0.30%	19.38	20.87	464568	93312	3.33%
2026-07-09	18.95	19.69	0.64	3.36%	18.66	19.80	331984	64061	2.38%
2026-07-08	18.80	19.05	0.10	0.53%	18.60	19.10	204146	38623	1.47%
2026-07-07	18.54	18.95	0.39	2.10%	18.17	19.00	253585	47349	1.82%
2026-07-06	18.60	18.56	-0.14	-0.75%	18.31	18.93	191371	35380	1.37%
2026-07-03	17.88	18.70	0.91	5.12%	17.86	18.90	287425	52945	2.06%
2026-07-02	17.85	17.79	-0.22	-1.22%	17.71	18.14	145583	26130	1.05%
2026-07-01	18.00	18.01	-0.02	-0.11%	17.86	18.21	184943	33335	1.33%
2026-06-30	17.56	18.03	0.54	3.09%	17.51	18.05	175321	31290	1.26%
2026-06-29	17.40	17.49	0.08	0.46%	17.15	17.60	162333	28212	1.17%
2026-06-26	17.90	17.41	-0.41	-2.30%	17.27	17.92	189393	33174	1.36%
2026-06-25	18.33	17.82	-0.53	-2.89%	17.71	18.42	197545	35463	1.42%
2026-06-24	18.00	18.35	0.04	0.22%	17.99	18.48	156643	28553	1.12%
2026-06-23	19.09	18.31	-0.88	-4.59%	18.20	19.30	224925	42143	1.61%
2026-06-22	18.50	19.19	0.53	2.84%	18.40	19.20	246741	46234	1.77%
2026-06-18	18.61	18.66	-0.18	-0.96%	18.34	18.95	178737	33450	1.28%
2026-06-17	18.95	18.84	-0.18	-0.95%	18.73	19.36	204672	38688	1.47%
2026-06-16	19.03	19.24	0.12	0.63%	18.81	19.27	278749	53090	2.00%
2026-06-15	18.70	19.12	0.25	1.32%	18.55	19.25	449886	85576	3.23%
2026-06-12	18.00	18.87	1.72	10.03%	17.91	18.87	333617	62020	2.39%
2026-06-11	17.01	17.15	0.02	0.12%	16.74	17.23	154926	26277	1.11%
2026-06-10	17.15	17.13	-0.20	-1.15%	17.02	17.42	127837	21939	0.92%
2026-06-09	17.54	17.33	-0.22	-1.25%	17.09	17.62	152367	26275	1.09%
2026-06-08	17.73	17.55	-0.29	-1.63%	17.42	18.17	231785	41266	1.66%
2026-06-05	17.71	17.84	0.16	0.90%	17.53	18.06	147924	26413	1.06%
2026-06-04	17.70	17.68	-0.13	-0.73%	17.36	17.85	159785	28091	1.15%
2026-06-03	17.77	17.81	0.05	0.28%	17.62	18.00	138435	24671	0.99%
2026-06-02	17.88	17.76	-0.10	-0.56%	17.49	17.95	131450	23249	0.94%
2026-06-01	17.82	17.86	0.04	0.22%	17.68	17.96	141638	25234	1.02%
2026-05-29	18.30	17.82	-0.48	-2.62%	17.80	18.30	155249	27917	1.11%
2026-05-28	18.23	18.30	0.04	0.22%	17.97	18.48	146113	26672	1.05%
2026-05-27	18.59	18.26	-0.33	-1.78%	18.13	18.69	166113	30462	1.19%
2026-05-26	18.82	18.59	-0.32	-1.69%	18.28	18.86	230062	42551	1.65%
2026-05-25	19.10	18.91	-0.06	-0.32%	18.58	19.26	221309	41638	1.59%
2026-05-22	19.45	18.97	-0.48	-2.47%	18.93	19.52	247740	47323	1.78%
2026-05-21	19.88	19.45	-0.42	-2.11%	19.41	20.14	167557	33220	1.20%
2026-05-20	20.18	19.87	-0.36	-1.78%	19.80	20.21	131763	26230	0.95%
2026-05-19	20.17	20.23	0.06	0.30%	19.95	20.28	124092	24937	0.89%
2026-05-18	20.00	20.17	0.14	0.70%	19.91	20.34	120411	24279	0.86%
2026-05-15	20.30	20.03	-0.35	-1.72%	19.97	20.55	177113	35770	1.27%
2026-05-14	21.09	20.38	-0.70	-3.32%	20.38	21.15	228419	47142	1.64%
2026-05-13	21.02	21.08	-0.05	-0.24%	20.88	21.22	192995	40688	1.39%
2026-05-12	21.35	21.13	-0.21	-0.98%	20.85	21.39	218605	46038	1.57%
2026-05-11	21.40	21.34	0.11	0.52%	21.23	21.63	304143	65244	2.18%
2026-05-08	20.43	21.23	0.71	3.46%	20.35	21.28	303910	63618	2.18%
2026-05-07	20.60	20.52	0.01	0.05%	20.35	20.66	182314	37306	1.31%
2026-05-06	20.02	20.51	0.51	2.55%	20.02	20.70	249172	51050	1.79%
2026-04-30	19.97	20.00	0.02	0.10%	19.89	20.27	194428	38965	1.40%
2026-04-29	19.60	19.98	0.29	1.47%	19.56	20.04	178952	35541	1.28%
2026-04-28	20.09	19.69	-0.53	-2.62%	19.40	20.18	291712	57566	2.09%
2026-04-27	20.60	20.22	-0.72	-3.44%	20.08	20.73	322182	65385	2.31%
2026-04-24	21.46	20.94	-0.59	-2.74%	20.90	21.48	189963	39941	1.36%
2026-04-23	21.60	21.53	-0.05	-0.23%	21.31	21.84	177956	38419	1.28%
2026-04-22	21.56	21.58	-0.13	-0.60%	21.51	21.69	156268	33707	1.12%
2026-04-21	22.19	21.71	-0.29	-1.32%	21.59	22.19	164091	35753	1.18%
2026-04-20	21.64	22.00	0.34	1.57%	21.60	22.15	226067	49553	1.62%