致敬每一个财富自由的梦想,祝大家早日进化为游资

本功能是数据会员功能(非系统会员),定价为1200一年 在2024-05-31之前可以有条件免费升级,详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级,未升级用户到期后将无法访问)

中航机载 600372 历史交易数据 从 2024-02-05 到 2024-05-15 所有交易日 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
2024-05-15 12.23 12.12 -0.12 -0.98% 12.10 12.33 314796 38393.96 0.66%
2024-05-14 12.30 12.24 -0.08 -0.65% 12.17 12.39 316497 38779.20 0.67%
2024-05-13 12.41 12.32 -0.21 -1.68% 12.23 12.50 454197 56112.24 0.95%
2024-05-10 12.75 12.53 -0.13 -1.03% 12.47 12.78 466221 58694.86 0.98%
2024-05-09 12.38 12.66 0.24 1.93% 12.24 12.68 659899 82659.83 1.39%
2024-05-08 12.57 12.42 -0.17 -1.35% 12.41 12.59 390983 48736.86 0.82%
2024-05-07 12.41 12.59 0.10 0.80% 12.36 12.65 606360 76158.20 1.27%
2024-05-06 12.27 12.49 0.34 2.80% 12.22 12.53 596962 74113.09 1.25%
2024-04-30 12.35 12.15 -0.18 -1.46% 12.09 12.37 498986 60778.14 1.05%
2024-04-29 12.18 12.33 0.23 1.90% 12.01 12.38 761757 92825.70 1.60%
2024-04-26 11.76 12.10 0.27 2.28% 11.76 12.13 590616 70826.56 1.24%
2024-04-25 12.02 11.83 -0.23 -1.91% 11.78 12.02 418623 49679.92 0.88%
2024-04-24 11.72 12.06 0.31 2.64% 11.72 12.07 529065 63171.67 1.11%
2024-04-23 11.84 11.75 -0.14 -1.18% 11.69 12.00 410960 48568.73 0.86%
2024-04-22 12.07 11.89 -0.07 -0.59% 11.86 12.17 627431 75404.62 1.32%
2024-04-19 11.70 11.96 0.18 1.53% 11.62 12.10 776044 92514.41 1.63%
2024-04-18 11.40 11.78 0.41 3.61% 11.38 11.86 659340 77291.91 1.39%
2024-04-17 11.07 11.37 0.37 3.36% 11.06 11.38 305870 34460.46 0.64%
2024-04-16 11.35 11.00 -0.37 -3.25% 10.98 11.49 387326 43635.44 0.81%
2024-04-15 11.14 11.37 0.29 2.62% 11.02 11.49 371759 42071.04 0.78%
2024-04-12 11.19 11.08 -0.12 -1.07% 11.07 11.26 186837 20885.78 0.39%
2024-04-11 11.16 11.20 -0.07 -0.62% 11.15 11.33 192859 21662.42 0.41%
2024-04-10 11.35 11.27 -0.15 -1.31% 11.13 11.42 251905 28351.15 0.53%
2024-04-09 11.35 11.42 0.08 0.71% 11.30 11.51 178195 20356.93 0.37%
2024-04-08 11.53 11.34 -0.23 -1.99% 11.32 11.56 220479 25229.50 0.46%
2024-04-03 11.78 11.57 -0.22 -1.87% 11.50 11.78 244504 28338.82 0.51%
2024-04-02 11.90 11.79 -0.12 -1.01% 11.73 11.93 273294 32254.60 0.57%
2024-04-01 11.73 11.91 0.22 1.88% 11.73 11.97 321744 38164.00 0.68%
2024-03-29 11.68 11.69 -0.01 -0.09% 11.52 11.73 288968 33627.90 0.61%
2024-03-28 11.05 11.70 0.70 6.36% 11.05 11.90 589247 67976.15 1.24%
2024-03-27 11.32 11.00 -0.38 -3.34% 11.00 11.37 271306 30309.76 0.57%
2024-03-26 11.41 11.38 -0.05 -0.44% 11.21 11.50 248077 28193.30 0.52%
2024-03-25 11.70 11.43 -0.30 -2.56% 11.43 11.74 279952 32509.30 0.59%
2024-03-22 12.07 11.73 -0.39 -3.22% 11.69 12.07 410306 48509.94 0.86%
2024-03-21 12.18 12.12 -0.02 -0.16% 11.99 12.21 267205 32326.99 0.56%
2024-03-20 12.08 12.14 0.04 0.33% 12.08 12.22 238363 28907.72 0.50%
2024-03-19 12.24 12.10 -0.14 -1.14% 12.08 12.38 378023 46162.89 0.79%
2024-03-18 11.97 12.24 0.32 2.68% 11.97 12.26 444073 53866.25 0.93%
2024-03-15 11.77 11.92 0.14 1.19% 11.72 11.93 204088 24151.39 0.43%
2024-03-14 12.00 11.78 -0.25 -2.08% 11.70 12.01 313218 37167.05 0.66%
2024-03-13 12.00 12.03 0.01 0.08% 11.91 12.12 271614 32644.32 0.57%
2024-03-12 11.81 12.02 0.19 1.61% 11.80 12.10 353801 42291.09 0.74%
2024-03-11 11.66 11.83 0.12 1.02% 11.65 11.83 244913 28768.89 0.51%
2024-03-08 11.64 11.71 0.07 0.60% 11.53 11.80 243780 28390.18 0.51%
2024-03-07 11.91 11.64 -0.27 -2.27% 11.62 11.95 279749 32995.56 0.59%
2024-03-06 11.87 11.91 -0.03 -0.25% 11.76 11.98 214545 25464.22 0.45%
2024-03-05 11.80 11.94 0.09 0.76% 11.75 12.12 374265 44877.74 0.79%
2024-03-04 11.88 11.85 -0.05 -0.42% 11.77 11.98 227645 27004.40 0.48%
2024-03-01 11.85 11.90 0.05 0.42% 11.77 11.93 259134 30735.34 0.54%
2024-02-29 11.44 11.85 0.36 3.13% 11.43 11.86 309533 36092.08 0.65%
2024-02-28 11.88 11.49 -0.32 -2.71% 11.48 11.98 370868 43656.92 0.78%
2024-02-27 11.59 11.81 0.17 1.46% 11.54 11.81 275511 32229.39 0.58%
2024-02-26 11.61 11.64 -0.01 -0.09% 11.60 11.86 299618 35170.75 0.63%
2024-02-23 11.40 11.65 0.26 2.28% 11.35 11.70 403186 46482.52 0.85%
2024-02-22 11.27 11.39 0.06 0.53% 11.24 11.41 241153 27372.91 0.51%
2024-02-21 11.20 11.33 0.08 0.71% 11.16 11.50 317072 36045.33 0.67%
2024-02-20 11.25 11.25 -0.08 -0.71% 11.17 11.28 183722 20633.04 0.39%
2024-02-19 11.27 11.33 0.11 0.98% 11.16 11.44 363185 40899.66 0.76%
2024-02-08 11.06 11.22 0.33 3.03% 10.82 11.33 470168 52054.48 0.99%
2024-02-07 10.90 10.89 0.10 0.93% 10.69 11.19 517580 56720.79 1.09%
2024-02-06 10.02 10.79 0.77 7.68% 9.96 10.80 449462 47096.71 0.94%
2024-02-05 10.20 10.02 -0.31 -3.00% 9.81 10.48 441366 44873.13 0.93%