当前位置: 爱股网 > 股票行情 > 中航善达(000043)股票行情

中航善达(000043)股票行情

中航善达(000043)

股票行情

实时DDX

行情一览

flash网页行情

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

中航善达(000043)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2019-12-13	19.91	20.25	0.39	1.96%	19.71	20.49	70969	14298.38	1.06%
2019-12-12	20.20	19.86	-0.16	-0.80%	19.33	20.24	58566	11623.21	0.88%
2019-12-11	21.41	20.02	-1.38	-6.45%	19.90	21.57	120771	24692.01	1.81%
2019-12-10	21.15	21.40	0.25	1.18%	20.75	21.59	48376	10231.91	0.73%
2019-12-09	21.06	21.15	0.20	0.95%	20.58	21.56	76315	16121.14	1.14%
2019-12-06	20.08	20.95	0.89	4.44%	19.84	21.30	114548	23891.87	1.72%
2019-12-05	19.57	20.06	0.56	2.87%	19.30	20.19	53816	10684.43	0.81%
2019-12-04	19.94	19.50	-0.44	-2.21%	19.33	20.06	69367	13580.06	1.04%
2019-12-03	19.35	19.94	0.58	3.00%	18.88	20.44	91807	18152.65	1.38%
2019-12-02	19.85	19.36	-0.69	-3.44%	19.08	20.03	99242	19339.89	1.49%
2019-11-29	19.66	20.05	0.55	2.82%	19.24	20.10	101737	20063.09	1.53%
2019-11-28	20.00	19.50	-0.38	-1.91%	19.35	20.08	86015	16869.98	1.29%
2019-11-27	20.00	19.88	-0.12	-0.60%	19.00	20.49	144442	28607.44	2.17%
2019-11-26	20.65	20.00	-0.46	-2.25%	19.76	20.80	105027	21233.18	1.58%
2019-11-25	21.40	20.46	-0.90	-4.21%	20.25	21.45	120165	24817.06	1.80%
2019-11-22	22.54	21.36	-0.95	-4.26%	20.31	22.56	90445	19400.17	1.36%
2019-11-21	22.11	22.31	0.02	0.09%	21.82	22.45	42068	9352.87	0.63%
2019-11-20	22.53	22.29	-0.21	-0.93%	22.21	22.57	46964	10522.61	0.70%
2019-11-19	22.27	22.50	0.31	1.40%	22.11	22.84	62386	13997.25	0.94%
2019-11-18	22.23	22.19	-0.04	-0.18%	21.92	22.48	67953	15076.93	1.02%
2019-11-15	22.88	22.23	-0.37	-1.64%	22.18	22.88	58665	13157.94	0.88%
2019-11-14	20.80	22.60	1.90	9.18%	20.70	22.76	98364	21609.96	1.48%
2019-11-13	20.80	20.70	-0.10	-0.48%	20.42	20.86	46712	9628.66	0.70%
2019-11-12	20.84	20.80	0.03	0.14%	20.30	21.05	73972	15322.30	1.11%
2019-11-11	21.48	20.77	-0.69	-3.22%	20.38	22.03	96298	20252.68	1.44%
2019-11-08	20.79	21.46	0.87	4.23%	20.60	21.60	95149	20198.73	1.43%
2019-11-07	20.90	20.59	-0.31	-1.48%	20.56	20.97	38819	8040.42	0.58%
2019-11-06	20.70	20.90	0.17	0.82%	20.50	21.00	52939	11007.60	0.79%
2019-11-05	20.34	20.73	0.20	0.97%	20.12	20.77	54990	11239.02	0.82%
2019-11-04	19.55	20.53	1.04	5.34%	19.40	20.55	95139	19137.85	1.43%
2019-11-01	19.80	19.49	-0.31	-1.57%	19.30	19.91	45511	8905.21	0.68%
2019-10-31	19.95	19.80	-0.16	-0.80%	19.67	20.21	37467	7443.62	0.56%
2019-10-30	19.84	19.96	0.31	1.58%	19.65	20.38	63177	12668.34	0.95%
2019-10-29	19.30	19.65	0.06	0.31%	19.29	19.99	53753	10556.25	0.81%
2019-10-28	19.26	19.59	0.33	1.71%	18.53	19.77	57527	11094.24	0.86%
2019-10-25	18.82	19.26	0.44	2.34%	18.82	19.78	70619	13633.04	1.06%
2019-10-24	18.50	18.82	0.07	0.37%	18.47	19.00	57216	10753.81	0.86%
2019-10-23	18.90	18.75	-0.03	-0.16%	17.80	19.64	126981	23456.82	1.90%
2019-10-21	18.99	18.78	-0.02	-0.11%	18.45	19.30	63291	11907.61	0.95%
2019-10-18	19.51	18.80	-0.74	-3.79%	18.45	19.78	97634	18592.81	1.46%
2019-10-17	20.00	19.54	-0.46	-2.30%	19.36	20.08	76100	14989.97	1.14%
2019-10-16	19.37	20.00	0.62	3.20%	19.08	20.00	89199	17455.10	1.34%
2019-10-15	19.10	19.38	0.36	1.89%	18.65	19.60	56986	10939.84	0.85%
2019-10-14	19.00	19.02	0.04	0.21%	18.48	19.07	60277	11354.77	0.90%
2019-10-11	18.00	18.98	1.03	5.74%	18.00	19.09	116226	21673.89	1.74%
2019-10-10	17.78	17.95	0.17	0.96%	17.52	18.05	52200	9315.86	0.78%
2019-10-09	17.78	17.78	0.03	0.17%	17.28	17.95	61580	10821.41	0.92%
2019-10-08	17.06	17.75	0.74	4.35%	17.05	17.99	70508	12448.44	1.06%
2019-09-30	17.17	17.01	-0.31	-1.79%	16.91	17.63	79209	13667.88	1.19%
2019-09-27	16.40	17.32	0.87	5.29%	16.31	17.61	121682	20831.30	1.82%
2019-09-26	16.71	16.45	-0.25	-1.50%	16.42	17.43	105845	17989.15	1.59%
2019-09-25	16.67	16.70	-0.03	-0.18%	16.47	17.02	74230	12401.91	1.11%
2019-09-24	16.10	16.73	0.64	3.98%	16.00	17.06	102675	17064.57	1.54%
2019-09-23	16.35	16.09	-0.26	-1.59%	15.89	16.98	94751	15471.08	1.42%
2019-09-20	15.30	16.35	1.13	7.42%	15.30	16.42	114144	18258.20	1.71%
2019-09-19	15.17	15.22	-0.06	-0.39%	15.11	15.30	33578	5102.73	0.50%
2019-09-18	14.98	15.28	0.27	1.80%	14.70	15.32	48345	7304.24	0.73%
2019-09-17	15.10	15.01	-0.09	-0.60%	15.00	15.26	41167	6223.23	0.62%
2019-09-16	15.20	15.10	-0.08	-0.53%	15.08	15.56	49082	7504.45	0.74%
2019-09-12	15.39	15.18	0.06	0.40%	15.09	15.55	52985	8095.56	0.79%
2019-09-11	15.47	15.12	-0.35	-2.26%	15.10	15.58	44555	6818.17	0.67%
2019-09-10	15.53	15.47	-0.16	-1.02%	15.05	15.57	62885	9644.47	0.94%
2019-09-09	15.54	15.63	0.15	0.97%	15.31	15.90	76413	11927.31	1.15%
2019-09-06	15.57	15.48	-0.12	-0.77%	15.40	15.68	75512	11709.44	1.13%
2019-09-05	15.83	15.60	-0.18	-1.14%	15.38	15.98	96769	15138.44	1.45%
2019-09-04	16.18	15.78	-0.32	-1.99%	15.60	16.18	78878	12453.54	1.18%
2019-09-03	15.50	16.10	0.50	3.21%	15.30	16.26	106818	17001.14	1.60%
2019-09-02	15.78	15.60	-0.26	-1.64%	15.23	15.86	127973	19821.76	1.92%
2019-08-30	15.17	15.86	0.76	5.03%	15.06	16.00	173908	26923.77	2.61%
2019-08-29	15.07	15.10	-0.28	-1.82%	15.07	15.59	128506	19712.60	1.93%
2019-08-28	15.18	15.38	0.10	0.65%	14.80	15.68	212721	32447.48	3.19%
2019-08-27	14.98	15.28	0.99	6.93%	14.82	15.72	443607	68058.03	6.65%
2019-08-26	13.71	14.29	1.30	10.01%	13.71	14.29	86073	12164.83	1.29%
2019-08-23	13.00	12.99	-0.07	-0.54%	12.88	13.22	39100	5109.67	0.59%
2019-08-22	13.33	13.06	-0.32	-2.39%	12.85	13.54	86152	11250.88	1.29%
2019-08-21	12.85	13.38	0.53	4.12%	12.80	13.50	97896	12992.13	1.47%
2019-08-20	13.51	12.85	-0.67	-4.96%	12.66	13.54	100769	13123.09	1.51%
2019-08-19	13.49	13.52	0.22	1.65%	13.35	13.85	53212	7196.18	0.80%
2019-08-16	13.36	13.30	-0.20	-1.48%	13.25	13.53	43561	5816.47	0.65%
2019-08-15	13.07	13.50	0.27	2.04%	12.95	13.57	51322	6828.69	0.77%

深证大盘股票行情在线 K线走势图

中航善达(000043)股票查询