中航泰达 (920263) - 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
2026-04-29	10.260	10.450	0.190	1.85%	10.210	10.660	14524	1526	1.42%
2026-04-28	11.000	10.260	-1.220	-10.63%	10.190	11.050	36027	3794	3.51%
2026-04-27	11.420	11.480	0.080	0.70%	11.300	11.730	5488	627	0.53%
2026-04-24	11.680	11.400	-0.300	-2.56%	11.400	11.880	6384	743	0.62%
2026-04-23	12.170	11.700	-0.510	-4.18%	11.700	12.250	8884	1060	0.87%
2026-04-22	12.470	12.210	-0.130	-1.05%	12.200	12.470	5795	712	0.56%
2026-04-21	12.480	12.340	-0.080	-0.64%	12.280	12.600	7779	964	0.76%
2026-04-20	12.200	12.420	0.320	2.64%	12.140	12.750	18084	2257	1.76%
2026-04-17	11.810	12.100	0.250	2.11%	11.680	12.200	14829	1772	1.45%
2026-04-16	11.640	11.850	0.180	1.54%	11.440	11.850	7566	888	0.74%
2026-04-15	11.600	11.670	0.080	0.69%	11.590	11.900	10350	1218	1.01%
2026-04-14	11.700	11.590	-0.050	-0.43%	11.470	11.700	5851	677	0.57%
2026-04-13	11.780	11.640	-0.020	-0.17%	11.550	11.790	7967	929	0.78%
2026-04-10	11.660	11.660	0.100	0.87%	11.510	11.840	6052	708	0.59%
2026-04-09	11.670	11.560	-0.050	-0.43%	11.390	12.060	13756	1611	1.34%
2026-04-08	11.470	11.610	0.250	2.20%	11.300	11.650	13609	1563	1.33%
2026-04-07	10.950	11.360	0.410	3.74%	10.950	11.400	14206	1595	1.38%
2026-04-03	11.080	10.950	-0.050	-0.45%	10.890	11.110	8778	963	0.86%
2026-04-02	10.870	11.000	0.210	1.95%	10.680	11.060	12887	1407	1.26%
2026-04-01	10.700	10.790	0.230	2.18%	10.660	10.870	4597	495	0.45%
2026-03-31	10.620	10.560	-0.090	-0.85%	10.530	10.850	5135	548	0.50%
2026-03-30	10.510	10.650	0.000	0.00%	10.400	10.680	5323	561	0.52%
2026-03-27	10.560	10.650	-0.010	-0.09%	10.510	10.820	5646	605	0.55%
2026-03-26	10.800	10.660	-0.190	-1.75%	10.610	11.020	8334	898	0.81%
2026-03-25	10.630	10.850	0.220	2.07%	10.540	10.950	7819	846	0.76%
2026-03-24	10.450	10.630	0.330	3.20%	10.260	10.650	8154	852	0.79%
2026-03-23	11.030	10.300	-0.790	-7.12%	10.230	11.030	21047	2223	2.05%
2026-03-20	10.810	11.090	0.280	2.59%	10.800	11.340	23053	2556	2.25%
2026-03-19	11.110	10.810	-0.350	-3.14%	10.710	11.180	17348	1880	1.69%
2026-03-18	11.270	11.160	-0.110	-0.98%	11.010	11.380	9768	1087	0.95%
2026-03-17	11.660	11.270	-0.380	-3.26%	11.210	11.750	9970	1143	0.97%
2026-03-16	11.960	11.650	-0.280	-2.35%	11.550	11.960	11795	1379	1.15%
2026-03-13	11.860	11.930	0.130	1.10%	11.750	12.000	6735	800	0.66%
2026-03-12	12.000	11.800	-0.180	-1.50%	11.800	12.060	8670	1032	0.85%
2026-03-11	12.340	11.980	-0.300	-2.44%	11.930	12.370	16424	1989	1.60%
2026-03-10	12.210	12.280	0.030	0.24%	12.150	12.340	13991	1714	1.36%
2026-03-09	12.780	12.250	-0.610	-4.74%	12.190	12.990	28795	3584	2.81%
2026-03-06	12.870	12.860	0.100	0.78%	12.760	12.940	8215	1056	0.80%
2026-03-05	13.100	12.760	-0.320	-2.45%	12.720	13.240	22222	2872	2.17%
2026-03-04	13.900	13.080	-0.930	-6.64%	10.130	14.010	41251	5430	4.02%
2026-03-03	13.210	14.010	0.810	6.14%	13.130	14.480	70048	9788	6.83%
2026-03-02	13.240	13.200	-0.330	-2.44%	12.940	13.480	23652	3117	2.31%
2026-02-27	13.570	13.530	-0.170	-1.24%	13.270	13.700	23182	3132	2.26%
2026-02-26	13.120	13.700	0.390	2.93%	13.080	13.820	28309	3810	2.76%
2026-02-25	13.000	13.310	0.310	2.38%	12.930	13.400	15372	2041	1.50%
2026-02-24	12.850	13.000	0.270	2.12%	12.750	13.000	7248	933	0.71%
2026-02-13	12.800	12.730	-0.070	-0.55%	12.730	12.930	6202	794	0.60%
2026-02-12	12.990	12.800	-0.100	-0.78%	12.800	13.040	11391	1472	1.11%
2026-02-11	12.770	12.900	0.090	0.70%	12.770	13.250	13228	1727	1.29%
2026-02-10	12.870	12.810	-0.090	-0.70%	12.720	12.920	6424	823	0.63%
2026-02-09	12.930	12.900	0.110	0.86%	12.810	13.080	8088	1046	0.79%
2026-02-06	12.740	12.790	0.060	0.47%	12.680	12.950	6859	879	0.67%
2026-02-05	12.940	12.730	-0.270	-2.08%	12.680	13.120	10118	1298	0.99%
2026-02-04	13.130	13.000	-0.130	-0.99%	12.940	13.210	11181	1458	1.09%
2026-02-03	12.900	13.130	0.310	2.42%	12.900	13.220	9954	1302	0.97%
2026-02-02	13.280	12.820	-0.590	-4.40%	12.820	13.400	13989	1830	1.36%
2026-01-30	13.580	13.410	-0.440	-3.18%	13.270	13.690	26174	3521	2.55%
2026-01-29	14.030	13.850	0.250	1.84%	13.800	14.510	49764	7037	4.85%
2026-01-28	13.470	13.600	0.230	1.72%	13.190	14.130	25939	3547	2.53%
2026-01-27	13.530	13.370	-0.210	-1.55%	13.200	13.690	10688	1426	1.04%
2026-01-26	13.880	13.580	-0.160	-1.16%	13.480	13.920	13124	1794	1.28%
2026-01-23	13.700	13.740	0.070	0.51%	13.700	13.900	20254	2796	1.97%
2026-01-22	13.590	13.670	0.110	0.81%	13.520	13.700	8764	1193	0.85%
2026-01-21	13.450	13.560	0.110	0.82%	13.310	13.680	9020	1224	0.88%
2026-01-20	13.610	13.450	-0.150	-1.10%	13.350	13.710	15944	2146	1.55%