中航高科(600862)股票行情
中航高科(600862)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 | 26.50 | 26.13 | -0.30 | -1.14% | 25.93 | 26.50 | 156709 | 41056.15 | 1.12% |
| 2025-07-31 | 26.74 | 26.43 | -0.59 | -2.18% | 26.28 | 27.28 | 170680 | 45571.35 | 1.23% |
| 2025-07-30 | 27.37 | 27.02 | -0.31 | -1.13% | 26.68 | 27.81 | 195677 | 53351.30 | 1.40% |
| 2025-07-29 | 27.16 | 27.33 | 0.10 | 0.37% | 26.97 | 27.44 | 132406 | 36021.88 | 0.95% |
| 2025-07-28 | 27.38 | 27.23 | -0.13 | -0.48% | 26.90 | 27.63 | 168509 | 45951.66 | 1.21% |
| 2025-07-25 | 26.80 | 27.36 | 0.72 | 2.70% | 26.80 | 27.69 | 204072 | 55784.82 | 1.46% |
| 2025-07-24 | 26.50 | 26.64 | 0.27 | 1.02% | 26.36 | 26.79 | 119628 | 31806.81 | 0.86% |
| 2025-07-23 | 26.18 | 26.37 | 0.14 | 0.53% | 26.07 | 26.75 | 147515 | 38926.63 | 1.06% |
| 2025-07-22 | 26.48 | 26.23 | -0.32 | -1.21% | 26.10 | 26.77 | 161685 | 42626.71 | 1.16% |
| 2025-07-21 | 26.58 | 26.55 | -0.19 | -0.71% | 26.30 | 26.95 | 123315 | 32737.30 | 0.89% |
| 2025-07-18 | 26.52 | 26.74 | 0.03 | 0.11% | 26.51 | 27.00 | 149378 | 39899.97 | 1.07% |
| 2025-07-17 | 25.43 | 26.71 | 1.28 | 5.03% | 25.38 | 26.95 | 282979 | 74562.14 | 2.03% |
| 2025-07-16 | 25.46 | 25.43 | 0.02 | 0.08% | 25.24 | 25.68 | 77027 | 19607.69 | 0.55% |
| 2025-07-15 | 25.52 | 25.41 | -0.23 | -0.90% | 25.31 | 25.71 | 77143 | 19652.08 | 0.55% |
| 2025-07-14 | 25.71 | 25.64 | -0.06 | -0.23% | 25.55 | 25.79 | 81636 | 20941.40 | 0.59% |
| 2025-07-11 | 25.25 | 25.70 | 0.31 | 1.22% | 25.25 | 25.80 | 132232 | 33839.36 | 0.95% |
| 2025-07-10 | 25.55 | 25.39 | -0.24 | -0.94% | 25.07 | 25.62 | 108287 | 27354.62 | 0.78% |
| 2025-07-09 | 25.55 | 25.63 | 0.03 | 0.12% | 25.55 | 26.18 | 151557 | 39151.39 | 1.09% |
| 2025-07-08 | 25.18 | 25.60 | 0.31 | 1.23% | 25.16 | 25.73 | 130119 | 33205.88 | 0.93% |
| 2025-07-07 | 25.06 | 25.29 | 0.15 | 0.60% | 24.98 | 25.65 | 131000 | 33287.24 | 0.94% |
| 2025-07-04 | 25.22 | 25.14 | -0.07 | -0.28% | 24.65 | 25.50 | 219810 | 54959.37 | 1.58% |
| 2025-07-03 | 25.17 | 25.21 | -0.15 | -0.59% | 25.10 | 25.65 | 150753 | 38179.50 | 1.08% |
| 2025-07-02 | 25.72 | 25.36 | -0.56 | -2.16% | 25.14 | 25.96 | 193279 | 49186.55 | 1.39% |
| 2025-07-01 | 26.08 | 25.92 | -0.16 | -0.61% | 25.49 | 26.18 | 279290 | 71938.77 | 2.00% |
| 2025-06-30 | 24.43 | 26.08 | 1.65 | 6.75% | 24.43 | 26.59 | 493012 | 126370.53 | 3.54% |
| 2025-06-27 | 24.30 | 24.43 | 0.30 | 1.24% | 24.20 | 24.89 | 160749 | 39392.30 | 1.15% |
| 2025-06-26 | 24.40 | 24.38 | -0.03 | -0.12% | 24.30 | 24.99 | 242882 | 60038.95 | 1.74% |
| 2025-06-25 | 23.78 | 24.41 | 0.58 | 2.43% | 23.77 | 24.46 | 217684 | 52828.91 | 1.56% |
| 2025-06-24 | 23.46 | 23.83 | 0.16 | 0.68% | 23.39 | 23.95 | 159922 | 37991.65 | 1.15% |
| 2025-06-23 | 23.38 | 23.67 | 0.30 | 1.28% | 23.38 | 23.71 | 110708 | 26123.50 | 0.79% |
| 2025-06-20 | 23.47 | 23.37 | -0.19 | -0.81% | 23.30 | 23.57 | 68468 | 16016.89 | 0.49% |
| 2025-06-19 | 23.77 | 23.56 | -0.21 | -0.88% | 23.35 | 23.77 | 108664 | 25511.23 | 0.78% |
| 2025-06-18 | 23.38 | 23.77 | 0.39 | 1.67% | 23.28 | 23.87 | 193783 | 45841.09 | 1.39% |
| 2025-06-17 | 23.37 | 23.38 | 0.04 | 0.17% | 23.16 | 23.39 | 75532 | 17563.09 | 0.54% |
| 2025-06-16 | 23.36 | 23.34 | 0.10 | 0.43% | 23.18 | 23.40 | 99642 | 23219.92 | 0.72% |
| 2025-06-13 | 23.16 | 23.24 | 0.16 | 0.69% | 23.05 | 23.34 | 119931 | 27821.27 | 0.86% |
| 2025-06-12 | 23.19 | 23.08 | -0.19 | -0.82% | 23.06 | 23.20 | 72460 | 16746.24 | 0.52% |
| 2025-06-11 | 23.22 | 23.27 | 0.05 | 0.22% | 23.05 | 23.32 | 64905 | 15081.81 | 0.47% |
| 2025-06-10 | 23.48 | 23.22 | -0.36 | -1.53% | 23.06 | 23.55 | 111112 | 25873.31 | 0.80% |
| 2025-06-09 | 23.28 | 23.58 | 0.44 | 1.90% | 23.25 | 23.82 | 197365 | 46531.00 | 1.42% |
| 2025-06-06 | 23.28 | 23.14 | -0.12 | -0.52% | 23.10 | 23.47 | 99566 | 23178.85 | 0.71% |
| 2025-06-05 | 23.19 | 23.26 | 0.08 | 0.35% | 23.04 | 23.31 | 100639 | 23315.62 | 0.72% |
| 2025-06-04 | 23.22 | 23.18 | -0.04 | -0.17% | 23.06 | 23.22 | 77452 | 17915.26 | 0.56% |
| 2025-06-03 | 23.45 | 23.22 | -0.21 | -0.90% | 23.05 | 23.51 | 118601 | 27602.04 | 0.85% |
| 2025-05-30 | 23.30 | 23.43 | 0.14 | 0.60% | 23.03 | 23.49 | 111137 | 25876.76 | 0.80% |
| 2025-05-29 | 23.05 | 23.29 | 0.20 | 0.87% | 22.94 | 23.31 | 85940 | 19947.47 | 0.62% |
| 2025-05-28 | 23.11 | 23.09 | 0.03 | 0.13% | 22.95 | 23.29 | 69392 | 16064.15 | 0.50% |
| 2025-05-27 | 23.08 | 23.06 | -0.04 | -0.17% | 22.87 | 23.23 | 76902 | 17706.92 | 0.55% |
| 2025-05-26 | 23.11 | 23.10 | 0.08 | 0.35% | 22.90 | 23.21 | 62899 | 14514.54 | 0.45% |
| 2025-05-23 | 23.25 | 23.02 | -0.33 | -1.41% | 22.99 | 23.41 | 107662 | 24985.60 | 0.77% |
| 2025-05-22 | 23.30 | 23.35 | -0.02 | -0.09% | 23.23 | 23.66 | 122543 | 28751.32 | 0.88% |
| 2025-05-21 | 23.40 | 23.37 | -0.11 | -0.47% | 23.24 | 23.45 | 101155 | 23607.44 | 0.73% |
| 2025-05-20 | 23.58 | 23.48 | -0.09 | -0.38% | 23.27 | 23.62 | 114373 | 26751.05 | 0.82% |
| 2025-05-19 | 23.36 | 23.57 | 0.33 | 1.42% | 23.30 | 23.67 | 145417 | 34225.76 | 1.04% |
| 2025-05-16 | 23.33 | 23.24 | -0.12 | -0.51% | 23.22 | 23.66 | 121692 | 28469.56 | 0.87% |
| 2025-05-15 | 23.68 | 23.36 | -0.33 | -1.39% | 23.36 | 23.92 | 135191 | 31834.27 | 0.97% |
| 2025-05-14 | 23.68 | 23.69 | -0.08 | -0.34% | 23.65 | 23.96 | 173788 | 41366.84 | 1.25% |
| 2025-05-13 | 24.48 | 23.77 | -0.75 | -3.06% | 23.71 | 24.49 | 286059 | 68529.59 | 2.05% |
| 2025-05-12 | 23.90 | 24.52 | 0.82 | 3.46% | 23.79 | 25.07 | 447432 | 109503.14 | 3.21% |
| 2025-05-09 | 24.31 | 23.70 | -0.39 | -1.62% | 23.55 | 24.35 | 202039 | 48079.15 | 1.45% |
| 2025-05-08 | 23.73 | 24.09 | 0.28 | 1.18% | 23.32 | 24.22 | 264019 | 62827.06 | 1.90% |
| 2025-05-07 | 23.53 | 23.81 | 0.64 | 2.76% | 23.23 | 24.19 | 317452 | 75282.67 | 2.28% |
| 2025-05-06 | 22.80 | 23.17 | 0.51 | 2.25% | 22.80 | 23.19 | 130420 | 30027.87 | 0.94% |
| 2025-04-30 | 22.60 | 22.66 | 0.03 | 0.13% | 22.52 | 22.80 | 84974 | 19233.96 | 0.61% |
| 2025-04-29 | 22.50 | 22.63 | 0.11 | 0.49% | 22.31 | 22.73 | 76459 | 17261.38 | 0.55% |
| 2025-04-28 | 22.96 | 22.52 | -0.45 | -1.96% | 22.41 | 23.05 | 96566 | 21885.36 | 0.69% |
| 2025-04-25 | 22.90 | 22.97 | 0.14 | 0.61% | 22.90 | 23.14 | 67521 | 15547.39 | 0.48% |
| 2025-04-24 | 23.08 | 22.83 | -0.28 | -1.21% | 22.75 | 23.08 | 85453 | 19537.27 | 0.61% |
| 2025-04-23 | 23.24 | 23.11 | -0.03 | -0.13% | 22.93 | 23.32 | 95422 | 22035.26 | 0.68% |
| 2025-04-22 | 23.48 | 23.14 | -0.19 | -0.81% | 23.02 | 23.50 | 87246 | 20194.32 | 0.63% |
| 2025-04-21 | 22.95 | 23.33 | 0.43 | 1.88% | 22.87 | 23.42 | 97815 | 22747.53 | 0.70% |
| 2025-04-18 | 23.15 | 22.90 | -0.33 | -1.42% | 22.63 | 23.20 | 124507 | 28471.00 | 0.89% |
| 2025-04-17 | 23.18 | 23.23 | -0.16 | -0.68% | 23.16 | 23.53 | 106784 | 24945.98 | 0.77% |
| 2025-04-16 | 23.58 | 23.39 | -0.01 | -0.04% | 23.10 | 23.94 | 95059 | 22290.35 | 0.68% |
| 2025-04-15 | 23.68 | 23.40 | -0.24 | -1.02% | 23.31 | 23.68 | 76018 | 17800.17 | 0.55% |
| 2025-04-14 | 23.58 | 23.64 | 0.11 | 0.47% | 23.51 | 23.99 | 123734 | 29329.40 | 0.89% |
| 2025-04-11 | 23.30 | 23.53 | -0.02 | -0.08% | 23.30 | 23.85 | 125177 | 29567.62 | 0.90% |
| 2025-04-10 | 23.76 | 23.55 | 0.03 | 0.13% | 23.09 | 23.80 | 178868 | 42099.01 | 1.28% |
| 2025-04-09 | 22.29 | 23.52 | 1.12 | 5.00% | 22.09 | 23.70 | 223966 | 52132.07 | 1.61% |
| 2025-04-08 | 21.55 | 22.40 | 0.91 | 4.23% | 21.55 | 22.46 | 178178 | 39413.57 | 1.28% |
上证大盘股票行情在线 K线走势图
