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
2026-06-17	7.750	7.670	-0.080	-1.03%	7.560	7.800	7103	542	0.69%
2026-06-16	7.820	7.750	-0.110	-1.40%	7.600	8.040	10486	815	1.02%
2026-06-15	7.960	7.860	0.010	0.13%	7.660	8.060	8423	662	0.82%
2026-06-12	7.490	7.850	0.370	4.95%	7.490	8.050	14672	1146	1.43%
2026-06-11	7.910	7.480	-0.450	-5.67%	7.450	7.990	12456	944	1.21%
2026-06-10	8.200	7.930	-0.270	-3.29%	7.820	8.480	10436	840	1.02%
2026-06-09	8.640	8.200	-0.350	-4.09%	8.160	8.640	11018	916	1.07%
2026-06-08	8.520	8.550	0.180	2.15%	8.200	8.870	15793	1355	1.54%
2026-06-05	7.760	8.370	0.650	8.42%	7.660	8.630	23033	1900	2.25%
2026-06-04	8.260	7.720	-0.480	-5.85%	7.440	8.260	20130	1573	1.96%
2026-06-03	8.590	8.200	-0.350	-4.09%	8.080	8.590	10446	863	1.02%
2026-06-02	8.730	8.550	-0.150	-1.72%	8.410	8.750	8671	741	0.85%
2026-06-01	8.540	8.700	0.240	2.84%	8.410	8.790	6001	517	0.59%
2026-05-29	8.730	8.460	-0.190	-2.20%	8.370	8.730	7297	625	0.71%
2026-05-28	8.720	8.650	0.030	0.35%	8.340	8.720	7907	672	0.77%
2026-05-27	9.150	8.620	-0.510	-5.59%	8.350	9.230	15479	1332	1.51%
2026-05-26	9.560	9.130	-0.420	-4.40%	8.960	9.560	16072	1471	1.57%
2026-05-25	9.800	9.550	-0.230	-2.35%	9.480	9.890	9398	905	0.92%
2026-05-22	9.810	9.780	-0.020	-0.20%	9.600	9.810	7668	743	0.75%
2026-05-21	9.790	9.800	0.040	0.41%	9.710	9.960	13784	1355	1.34%
2026-05-20	9.980	9.760	-0.170	-1.71%	9.700	9.980	8600	840	0.84%
2026-05-19	9.730	9.930	0.210	2.16%	9.700	9.980	11232	1107	1.10%
2026-05-18	9.980	9.720	-0.360	-3.57%	9.660	9.980	19064	1863	1.86%
2026-05-15	9.600	10.080	0.400	4.13%	9.570	10.320	34493	3441	3.36%
2026-05-14	9.990	9.680	-0.280	-2.81%	9.590	10.050	19494	1922	1.90%
2026-05-13	9.980	9.960	0.080	0.81%	9.820	10.100	10997	1097	1.07%
2026-05-12	10.110	9.880	-0.240	-2.37%	9.850	10.260	11736	1182	1.14%
2026-05-11	10.350	10.120	-0.150	-1.46%	10.040	10.360	16029	1626	1.56%
2026-05-08	10.280	10.270	-0.040	-0.39%	10.130	10.520	12417	1283	1.21%
2026-05-07	10.160	10.310	0.180	1.78%	10.050	10.380	11670	1190	1.14%
2026-05-06	10.380	10.130	-0.160	-1.55%	10.090	10.430	9758	998	0.95%
2026-04-30	10.350	10.290	-0.160	-1.53%	9.920	10.550	11419	1182	1.11%
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%