中航电子(600372) 历史交易数据
日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
2021-04-22 | 14.90 | 15.10 | 14.84 | 14.90 | 0.04 | 0.27 | 72,075 | 10,772 | 1.75 | 0.37 |
2021-04-21 | 14.88 | 14.95 | 14.72 | 14.86 | -0.09 | -0.60 | 64,532 | 9,576 | 1.54 | 0.33 |
2021-04-20 | 15.07 | 15.08 | 14.91 | 14.95 | -0.11 | -0.73 | 98,583 | 14,771 | 1.13 | 0.51 |
2021-04-19 | 15.00 | 15.09 | 14.94 | 15.06 | 0.07 | 0.47 | 92,329 | 13,886 | 1.00 | 0.48 |
2021-04-16 | 14.82 | 15.05 | 14.74 | 14.99 | 0.18 | 1.22 | 114,178 | 17,032 | 2.09 | 0.59 |
2021-04-15 | 14.74 | 14.87 | 14.66 | 14.81 | 0.06 | 0.41 | 86,234 | 12,737 | 1.42 | 0.45 |
2021-04-14 | 14.41 | 14.79 | 14.41 | 14.75 | 0.34 | 2.36 | 93,977 | 13,754 | 2.64 | 0.49 |
2021-04-13 | 14.41 | 14.53 | 14.33 | 14.41 | -0.02 | -0.14 | 57,126 | 8,229 | 1.39 | 0.30 |
2021-04-12 | 14.75 | 14.82 | 14.33 | 14.43 | -0.33 | -2.24 | 129,707 | 18,890 | 3.32 | 0.67 |
2021-04-09 | 14.77 | 14.93 | 14.72 | 14.76 | -0.05 | -0.34 | 93,455 | 13,846 | 1.42 | 0.48 |
2021-04-08 | 14.96 | 14.98 | 14.78 | 14.81 | -0.13 | -0.87 | 126,284 | 18,748 | 1.34 | 0.65 |
2021-04-07 | 15.00 | 15.06 | 14.82 | 14.94 | -0.12 | -0.80 | 107,445 | 16,016 | 1.59 | 0.56 |
2021-04-06 | 15.02 | 15.18 | 14.98 | 15.06 | 0.10 | 0.67 | 120,909 | 18,210 | 1.34 | 0.63 |
2021-04-02 | 15.00 | 15.10 | 14.85 | 14.96 | -0.05 | -0.33 | 133,618 | 19,973 | 1.67 | 0.69 |
2021-04-01 | 15.10 | 15.17 | 14.81 | 15.01 | -0.08 | -0.53 | 146,285 | 21,934 | 2.39 | 0.76 |