中航重机(600765)股票行情
中航重机(600765)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 |
|---|
| 2025-08-01 | 17.17 | 17.02 | -0.13 | -0.76% | 16.93 | 17.20 | 180555 | 30787.77 | 1.15% |
| 2025-07-31 | 17.30 | 17.15 | -0.22 | -1.27% | 17.04 | 17.46 | 255866 | 44053.79 | 1.64% |
| 2025-07-30 | 17.60 | 17.37 | -0.19 | -1.08% | 17.25 | 17.83 | 309676 | 54331.92 | 1.98% |
| 2025-07-29 | 17.52 | 17.56 | 0.04 | 0.23% | 17.32 | 17.57 | 220970 | 38544.01 | 1.41% |
| 2025-07-28 | 17.42 | 17.52 | 0.11 | 0.63% | 17.36 | 17.73 | 252553 | 44298.91 | 1.61% |
| 2025-07-25 | 17.40 | 17.41 | 0.03 | 0.17% | 17.28 | 17.51 | 238107 | 41429.86 | 1.52% |
| 2025-07-24 | 16.97 | 17.38 | 0.48 | 2.84% | 16.93 | 17.42 | 345701 | 59595.09 | 2.21% |
| 2025-07-23 | 17.10 | 16.90 | -0.23 | -1.34% | 16.86 | 17.11 | 207598 | 35240.97 | 1.41% |
| 2025-07-22 | 17.01 | 17.13 | 0.13 | 0.76% | 16.95 | 17.18 | 255977 | 43723.48 | 1.74% |
| 2025-07-21 | 17.02 | 17.00 | -0.10 | -0.58% | 16.89 | 17.12 | 287074 | 48734.82 | 1.95% |
| 2025-07-18 | 16.60 | 17.10 | 0.50 | 3.01% | 16.51 | 17.25 | 558768 | 94885.55 | 3.80% |
| 2025-07-17 | 16.32 | 16.60 | 0.30 | 1.84% | 16.31 | 16.65 | 239562 | 39516.62 | 1.63% |
| 2025-07-16 | 16.26 | 16.30 | 0.00 | 0.00% | 16.26 | 16.39 | 97118 | 15847.66 | 0.66% |
| 2025-07-15 | 16.49 | 16.30 | -0.21 | -1.27% | 16.24 | 16.54 | 177514 | 29021.90 | 1.21% |
| 2025-07-14 | 16.61 | 16.51 | -0.09 | -0.54% | 16.49 | 16.62 | 138435 | 22888.70 | 0.94% |
| 2025-07-11 | 16.48 | 16.60 | 0.12 | 0.73% | 16.46 | 16.68 | 221372 | 36709.28 | 1.51% |
| 2025-07-10 | 16.33 | 16.48 | 0.09 | 0.55% | 16.27 | 16.52 | 168959 | 27693.58 | 1.15% |
| 2025-07-09 | 16.46 | 16.39 | -0.07 | -0.43% | 16.35 | 16.58 | 188606 | 31034.50 | 1.28% |
| 2025-07-08 | 16.47 | 16.46 | 0.01 | 0.06% | 16.40 | 16.51 | 164242 | 27002.20 | 1.12% |
| 2025-07-07 | 16.54 | 16.45 | -0.05 | -0.30% | 16.43 | 16.58 | 109820 | 18113.59 | 0.75% |
| 2025-07-04 | 16.58 | 16.50 | -0.10 | -0.60% | 16.39 | 16.70 | 173139 | 28631.06 | 1.18% |
| 2025-07-03 | 16.55 | 16.60 | 0.02 | 0.12% | 16.48 | 16.75 | 136621 | 22675.79 | 0.93% |
| 2025-07-02 | 16.80 | 16.58 | -0.22 | -1.31% | 16.50 | 16.80 | 181413 | 30132.39 | 1.23% |
| 2025-07-01 | 16.90 | 16.80 | -0.08 | -0.47% | 16.66 | 16.94 | 257079 | 43109.38 | 1.75% |
| 2025-06-30 | 16.50 | 16.88 | 0.47 | 2.86% | 16.50 | 16.96 | 356641 | 59929.55 | 2.42% |
| 2025-06-27 | 16.43 | 16.41 | 0.01 | 0.06% | 16.38 | 16.59 | 201373 | 33154.27 | 1.37% |
| 2025-06-26 | 16.40 | 16.40 | 0.02 | 0.12% | 16.32 | 16.68 | 318711 | 52701.44 | 2.17% |
| 2025-06-25 | 15.98 | 16.38 | 0.42 | 2.63% | 15.89 | 16.38 | 299144 | 48598.47 | 2.03% |
| 2025-06-24 | 15.74 | 15.96 | 0.09 | 0.57% | 15.70 | 15.99 | 147817 | 23451.47 | 1.01% |
| 2025-06-23 | 15.69 | 15.87 | 0.18 | 1.15% | 15.69 | 15.96 | 103847 | 16442.14 | 0.71% |
| 2025-06-20 | 15.85 | 15.69 | -0.21 | -1.32% | 15.68 | 15.85 | 113343 | 17857.59 | 0.77% |
| 2025-06-19 | 16.26 | 15.90 | -0.36 | -2.21% | 15.78 | 16.26 | 217852 | 34771.21 | 1.48% |
| 2025-06-18 | 16.24 | 16.26 | 0.00 | 0.00% | 16.19 | 16.45 | 164978 | 26943.31 | 1.12% |
| 2025-06-17 | 16.29 | 16.26 | 0.05 | 0.31% | 16.12 | 16.30 | 120497 | 19526.48 | 0.82% |
| 2025-06-16 | 16.36 | 16.33 | 0.01 | 0.06% | 16.18 | 16.45 | 147378 | 24068.51 | 1.00% |
| 2025-06-13 | 16.23 | 16.32 | 0.19 | 1.18% | 16.14 | 16.44 | 261167 | 42572.54 | 1.78% |
| 2025-06-12 | 16.20 | 16.13 | -0.08 | -0.49% | 16.08 | 16.20 | 94276 | 15199.94 | 0.64% |
| 2025-06-11 | 16.24 | 16.21 | 0.03 | 0.19% | 16.14 | 16.28 | 96894 | 15706.89 | 0.66% |
| 2025-06-10 | 16.33 | 16.18 | -0.24 | -1.46% | 16.06 | 16.37 | 164756 | 26686.20 | 1.12% |
| 2025-06-09 | 16.20 | 16.42 | 0.36 | 2.24% | 16.19 | 16.57 | 278578 | 45719.76 | 1.89% |
| 2025-06-06 | 16.14 | 16.06 | 0.02 | 0.12% | 16.05 | 16.23 | 128992 | 20815.35 | 0.88% |
| 2025-06-05 | 16.01 | 16.04 | -0.02 | -0.12% | 15.97 | 16.13 | 127300 | 20414.00 | 0.87% |
| 2025-06-04 | 16.16 | 16.06 | -0.13 | -0.80% | 15.99 | 16.16 | 140750 | 22589.49 | 0.96% |
| 2025-06-03 | 16.23 | 16.19 | 0.01 | 0.06% | 16.13 | 16.38 | 162849 | 26453.61 | 1.11% |
| 2025-05-30 | 16.11 | 16.18 | 0.06 | 0.37% | 16.06 | 16.23 | 173270 | 28000.09 | 1.18% |
| 2025-05-29 | 15.97 | 16.12 | 0.20 | 1.26% | 15.88 | 16.16 | 201005 | 32194.61 | 1.37% |
| 2025-05-28 | 15.98 | 15.92 | -0.07 | -0.44% | 15.88 | 16.06 | 72618 | 11584.37 | 0.49% |
| 2025-05-27 | 16.08 | 15.99 | -0.09 | -0.56% | 15.86 | 16.09 | 102325 | 16316.34 | 0.70% |
| 2025-05-26 | 15.90 | 16.08 | 0.15 | 0.94% | 15.90 | 16.16 | 111127 | 17830.45 | 0.76% |
| 2025-05-23 | 16.09 | 15.93 | -0.19 | -1.18% | 15.92 | 16.15 | 142803 | 22904.93 | 0.97% |
| 2025-05-22 | 16.18 | 16.12 | -0.11 | -0.68% | 16.08 | 16.41 | 166412 | 27021.71 | 1.13% |
| 2025-05-21 | 16.16 | 16.23 | 0.07 | 0.43% | 16.08 | 16.24 | 121113 | 19600.28 | 0.82% |
| 2025-05-20 | 16.21 | 16.16 | -0.10 | -0.62% | 16.04 | 16.25 | 139522 | 22519.86 | 0.95% |
| 2025-05-19 | 16.23 | 16.26 | 0.12 | 0.74% | 16.03 | 16.30 | 145885 | 23632.01 | 0.99% |
| 2025-05-16 | 16.18 | 16.14 | -0.04 | -0.25% | 16.12 | 16.45 | 172601 | 28039.28 | 1.17% |
| 2025-05-15 | 16.35 | 16.18 | -0.20 | -1.22% | 16.17 | 16.54 | 243400 | 39781.16 | 1.65% |
| 2025-05-14 | 16.51 | 16.38 | -0.17 | -1.03% | 16.29 | 16.64 | 265728 | 43562.03 | 1.81% |
| 2025-05-13 | 17.00 | 16.55 | -0.44 | -2.59% | 16.45 | 17.04 | 418818 | 69724.48 | 2.85% |
| 2025-05-12 | 16.35 | 16.99 | 0.55 | 3.35% | 16.33 | 17.17 | 646383 | 109389.25 | 4.40% |
| 2025-05-09 | 17.07 | 16.44 | -0.66 | -3.86% | 16.41 | 17.08 | 605166 | 100446.56 | 4.11% |
| 2025-05-08 | 16.02 | 17.10 | 1.08 | 6.74% | 15.75 | 17.55 | 859177 | 142929.44 | 5.84% |
| 2025-05-07 | 15.50 | 16.02 | 0.76 | 4.98% | 15.44 | 16.22 | 589994 | 93605.79 | 4.01% |
| 2025-05-06 | 15.06 | 15.26 | 0.26 | 1.73% | 15.06 | 15.26 | 143403 | 21775.50 | 0.98% |
| 2025-04-30 | 14.90 | 15.00 | 0.11 | 0.74% | 14.86 | 15.07 | 124761 | 18658.16 | 0.85% |
| 2025-04-29 | 14.86 | 14.89 | -0.04 | -0.27% | 14.77 | 14.93 | 133516 | 19827.32 | 0.91% |
| 2025-04-28 | 15.14 | 14.93 | -0.26 | -1.71% | 14.84 | 15.16 | 172499 | 25808.93 | 1.17% |
| 2025-04-25 | 15.15 | 15.19 | 0.07 | 0.46% | 15.11 | 15.28 | 108287 | 16443.65 | 0.74% |
| 2025-04-24 | 15.45 | 15.12 | -0.30 | -1.95% | 15.09 | 15.45 | 172795 | 26300.78 | 1.17% |
| 2025-04-23 | 15.51 | 15.42 | -0.04 | -0.26% | 15.34 | 15.56 | 126316 | 19461.09 | 0.86% |
| 2025-04-22 | 15.58 | 15.46 | -0.12 | -0.77% | 15.46 | 15.61 | 124304 | 19279.79 | 0.85% |
| 2025-04-21 | 15.31 | 15.58 | 0.26 | 1.70% | 15.26 | 15.61 | 152676 | 23695.04 | 1.04% |
| 2025-04-18 | 15.48 | 15.32 | -0.21 | -1.35% | 15.23 | 15.57 | 179319 | 27521.30 | 1.22% |
| 2025-04-17 | 15.59 | 15.53 | 0.12 | 0.78% | 15.51 | 15.98 | 235709 | 37044.49 | 1.60% |
| 2025-04-16 | 15.50 | 15.41 | -0.32 | -2.03% | 15.26 | 15.86 | 247384 | 38315.74 | 1.68% |
| 2025-04-15 | 15.97 | 15.73 | -0.24 | -1.50% | 15.61 | 15.97 | 162679 | 25596.74 | 1.11% |
| 2025-04-14 | 15.92 | 15.97 | 0.09 | 0.57% | 15.80 | 16.05 | 241335 | 38397.50 | 1.64% |
| 2025-04-11 | 15.82 | 15.88 | 0.01 | 0.06% | 15.71 | 16.00 | 226495 | 35945.91 | 1.54% |
| 2025-04-10 | 15.89 | 15.87 | -0.02 | -0.13% | 15.64 | 16.06 | 341950 | 54273.68 | 2.33% |
| 2025-04-09 | 15.04 | 15.89 | 0.73 | 4.82% | 14.96 | 15.98 | 431309 | 67356.56 | 2.93% |
| 2025-04-08 | 14.82 | 15.16 | 0.54 | 3.69% | 14.81 | 15.26 | 314056 | 47241.39 | 2.14% |
上证大盘股票行情在线 K线走势图
