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
2026-06-05	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%
2026-04-17	21.71	21.66	-0.16	-0.73%	21.30	21.75	197022	42423	1.41%
2026-04-16	21.96	21.82	-0.14	-0.64%	21.66	22.04	188286	41002	1.35%
2026-04-15	21.99	21.96	0.06	0.27%	21.90	22.27	212551	46923	1.53%
2026-04-14	21.75	21.90	0.26	1.20%	21.58	21.90	161797	35192	1.16%
2026-04-13	21.50	21.64	0.16	0.74%	21.44	21.75	132085	28567	0.95%
2026-04-10	21.44	21.48	0.18	0.85%	21.41	21.76	134040	28907	0.96%
2026-04-09	21.40	21.30	-0.29	-1.34%	21.24	21.49	115642	24669	0.83%
2026-04-08	21.10	21.59	0.83	4.00%	21.10	21.65	203101	43441	1.46%
2026-04-07	20.84	20.76	-0.08	-0.38%	20.68	20.99	89049	18526	0.64%
2026-04-03	21.02	20.84	-0.24	-1.14%	20.70	21.15	110143	22963	0.79%
2026-04-02	21.47	21.08	-0.46	-2.14%	20.92	21.60	139978	29667	1.00%
2026-04-01	21.64	21.54	0.21	0.98%	21.35	21.69	116522	25046	0.84%
2026-03-31	21.44	21.33	-0.16	-0.74%	21.32	21.86	194857	42087	1.40%
2026-03-30	20.97	21.49	0.18	0.84%	20.83	21.51	171353	36215	1.23%
2026-03-27	20.91	21.31	0.19	0.90%	20.86	21.45	126088	26737	0.91%
2026-03-26	21.53	21.12	-0.40	-1.86%	20.95	21.56	147278	31191	1.06%
2026-03-25	21.44	21.52	0.26	1.22%	21.31	21.63	173957	37366	1.25%
2026-03-24	21.15	21.26	0.43	2.06%	20.85	21.35	184456	38913	1.32%
2026-03-23	21.40	20.83	-1.00	-4.58%	20.65	21.52	255831	54075	1.84%
2026-03-20	22.61	21.83	-0.53	-2.37%	21.81	22.64	177380	39238	1.27%
2026-03-19	22.80	22.36	-0.84	-3.62%	22.27	22.85	204448	45973	1.47%
2026-03-18	23.05	23.20	0.16	0.69%	22.77	23.25	175900	40482	1.26%
2026-03-17	23.79	23.04	-0.64	-2.70%	23.01	23.80	256062	59906	1.84%
2026-03-16	24.11	23.68	-0.84	-3.43%	23.23	24.12	414560	97994	2.98%
2026-03-13	25.37	24.52	-1.20	-4.67%	24.40	25.47	329485	82067	2.37%
2026-03-12	26.38	25.72	-0.21	-0.81%	25.56	26.68	262220	68542	1.88%
2026-03-11	26.68	25.93	-0.71	-2.67%	25.83	26.85	246165	64364	1.77%
2026-03-10	26.14	26.64	0.53	2.03%	26.14	27.24	219583	58621	1.58%
2026-03-09	26.24	26.11	-0.47	-1.77%	25.19	26.38	359460	92734	2.58%
2026-03-06	25.95	26.58	0.49	1.88%	25.75	27.30	351211	93847	2.52%
2026-03-05	25.92	26.09	0.40	1.56%	25.71	26.33	233088	60613	1.67%
2026-03-04	25.10	25.69	0.13	0.51%	25.05	26.05	241716	62202	1.74%
2026-03-03	27.03	25.56	-1.63	-5.99%	25.49	27.10	482887	125928	3.47%
2026-03-02	27.20	27.19	0.10	0.37%	26.91	28.05	509057	139380	3.65%
2026-02-27	26.93	27.09	0.12	0.44%	26.68	27.45	311775	84375	2.24%
2026-02-26	26.60	26.97	0.27	1.01%	26.12	27.15	367586	98106	2.64%