中航机载 (600372) - 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
2025-10-17	12.66	12.28	-0.41	-3.23%	12.26	12.75	430708	53708	0.89%
2025-10-16	12.67	12.69	0.03	0.24%	12.59	12.78	361961	45967	0.75%
2025-10-15	12.62	12.66	0.04	0.32%	12.47	12.80	357627	45242	0.74%
2025-10-14	12.70	12.62	-0.09	-0.71%	12.60	12.92	409490	52125	0.85%
2025-10-13	12.40	12.71	0.14	1.11%	12.35	12.73	440617	55586	0.91%
2025-10-10	12.67	12.57	-0.11	-0.87%	12.56	12.77	348916	44188	0.72%
2025-10-09	12.60	12.68	0.07	0.56%	12.44	12.68	410944	51735	0.85%
2025-09-30	12.34	12.61	0.25	2.02%	12.29	12.62	576394	72198	1.19%
2025-09-29	12.23	12.36	0.13	1.06%	12.10	12.40	372358	45731	0.77%
2025-09-26	11.97	12.23	0.25	2.09%	11.95	12.34	449008	54798	0.93%
2025-09-25	12.07	11.98	-0.11	-0.91%	11.96	12.07	220895	26516	0.46%
2025-09-24	12.01	12.09	0.01	0.08%	11.96	12.12	230414	27776	0.48%
2025-09-23	12.01	12.08	0.08	0.67%	11.77	12.08	299280	35705	0.62%
2025-09-22	12.05	12.00	-0.04	-0.33%	11.86	12.05	240706	28774	0.50%
2025-09-19	11.84	12.04	0.16	1.35%	11.84	12.10	288139	34634	0.60%
2025-09-18	11.98	11.88	-0.13	-1.08%	11.80	12.10	312323	37407	0.65%
2025-09-17	12.01	12.01	0.00	0.00%	11.95	12.09	188093	22598	0.39%
2025-09-16	12.14	12.01	-0.14	-1.15%	11.93	12.17	281502	33845	0.58%
2025-09-15	12.34	12.15	-0.18	-1.46%	12.13	12.38	245106	29915	0.51%
2025-09-12	12.27	12.33	0.06	0.49%	12.16	12.51	387108	47752	0.80%
2025-09-11	12.13	12.27	0.12	0.99%	12.07	12.27	235641	28675	0.49%
2025-09-10	12.06	12.15	0.09	0.75%	12.06	12.42	273436	33494	0.57%
2025-09-09	12.14	12.06	-0.11	-0.90%	12.01	12.14	234074	28258	0.48%
2025-09-08	11.98	12.17	0.20	1.67%	11.92	12.18	360746	43415	0.75%
2025-09-05	11.85	11.97	0.15	1.27%	11.68	12.03	408782	48432	0.84%
2025-09-04	12.07	11.82	-0.30	-2.48%	11.70	12.09	601340	71238	1.24%
2025-09-03	12.74	12.12	-0.58	-4.57%	12.03	12.75	705428	86697	1.46%
2025-09-02	12.84	12.70	-0.18	-1.40%	12.58	12.85	478355	60602	0.99%
2025-09-01	13.00	12.88	0.02	0.16%	12.68	13.05	679601	87026	1.40%
2025-08-29	12.53	12.86	0.33	2.63%	12.46	12.87	844439	107470	1.75%
2025-08-28	12.36	12.53	0.16	1.29%	12.11	12.53	493344	60848	1.02%
2025-08-27	12.67	12.37	-0.28	-2.21%	12.36	12.74	482755	60777	1.00%
2025-08-26	12.70	12.65	-0.07	-0.55%	12.57	12.72	410847	52036	0.85%
2025-08-25	12.60	12.72	0.15	1.19%	12.55	12.74	615804	77944	1.27%
2025-08-22	12.42	12.57	0.15	1.21%	12.34	12.59	414866	51631	0.86%
2025-08-21	12.42	12.42	0.02	0.16%	12.38	12.49	366977	45645	0.76%
2025-08-20	12.29	12.40	0.09	0.73%	12.23	12.42	317651	39222	0.66%
2025-08-19	12.44	12.31	-0.10	-0.81%	12.30	12.44	333493	41167	0.69%
2025-08-18	12.30	12.41	0.12	0.98%	12.30	12.46	400927	49746	0.83%
2025-08-15	12.26	12.29	0.01	0.08%	12.26	12.36	315794	38891	0.65%
2025-08-14	12.47	12.28	-0.16	-1.29%	12.23	12.51	459986	56824	0.95%
2025-08-13	12.45	12.44	-0.01	-0.08%	12.42	12.59	412395	51525	0.85%
2025-08-12	12.62	12.45	-0.17	-1.35%	12.42	12.62	432894	54017	0.89%
2025-08-11	12.69	12.62	-0.03	-0.24%	12.62	12.77	359853	45663	0.74%
2025-08-08	12.63	12.65	-0.03	-0.24%	12.59	12.71	296324	37474	0.61%
2025-08-07	12.80	12.68	-0.09	-0.70%	12.63	12.83	388473	49233	0.80%
2025-08-06	12.51	12.77	0.27	2.16%	12.47	12.88	599082	76215	1.24%
2025-08-05	12.54	12.50	-0.05	-0.40%	12.49	12.74	422949	53209	0.87%
2025-08-04	12.25	12.55	0.21	1.70%	12.21	12.57	477532	59482	0.99%
2025-08-01	12.57	12.34	-0.21	-1.67%	12.32	12.58	462431	57432	0.96%
2025-07-31	12.80	12.55	-0.17	-1.34%	12.48	12.84	690336	87151	1.43%
2025-07-30	12.55	12.72	0.28	2.25%	12.54	13.03	1132030	145272	2.34%
2025-07-29	12.38	12.44	0.06	0.48%	12.28	12.45	321354	39766	0.66%
2025-07-28	12.30	12.38	0.13	1.06%	12.26	12.49	370780	46006	0.77%
2025-07-25	12.35	12.25	-0.10	-0.81%	12.21	12.39	293494	35999	0.61%
2025-07-24	12.08	12.35	0.26	2.15%	12.07	12.54	410675	50441	0.85%
2025-07-23	12.27	12.09	-0.17	-1.39%	12.07	12.30	371674	45169	0.77%
2025-07-22	12.29	12.26	0.00	0.00%	12.22	12.38	399623	49207	0.83%
2025-07-21	12.22	12.26	0.05	0.41%	12.18	12.33	372455	45650	0.77%
2025-07-18	12.16	12.21	0.08	0.66%	12.08	12.25	410753	50022	0.85%
2025-07-17	11.92	12.13	0.26	2.19%	11.89	12.16	548880	66195	1.13%
2025-07-16	11.91	11.87	-0.07	-0.59%	11.84	11.99	186797	22232	0.39%
2025-07-15	11.90	11.94	0.04	0.34%	11.83	11.94	227202	27001	0.47%
2025-07-14	11.93	11.90	-0.02	-0.17%	11.90	12.00	226356	27001	0.47%