中航电子（600372）历史交易数据_股票行情

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(%)
2022-09-23	19.41	19.90	19.15	19.41	0.00	0.00	163,916	31,968	3.86	0.85
2022-09-22	18.94	19.64	18.85	19.41	0.32	1.68	186,325	36,216	4.14	0.97
2022-09-21	18.98	19.36	18.58	19.09	-0.03	-0.16	186,918	35,476	4.08	0.97
2022-09-20	19.40	19.50	18.93	19.12	-0.09	-0.47	113,154	21,640	2.97	0.59
2022-09-19	19.48	19.61	18.94	19.21	-0.18	-0.93	167,511	32,200	3.46	0.87
2022-09-16	19.21	20.05	19.21	19.39	0.08	0.41	270,947	53,361	4.35	1.41
2022-09-15	19.70	19.73	19.02	19.31	-0.32	-1.63	174,594	33,722	3.62	0.91
2022-09-14	19.52	19.85	19.32	19.63	-0.02	-0.10	266,403	52,346	2.70	1.38
2022-09-13	18.94	19.95	18.89	19.65	0.82	4.35	444,194	86,546	5.63	2.30
2022-09-09	18.90	19.35	18.71	18.83	0.09	0.48	206,756	39,216	3.42	1.07
2022-09-08	18.29	18.83	18.24	18.74	0.45	2.46	220,198	41,093	3.23	1.14
2022-09-07	18.25	18.38	18.17	18.29	-0.01	-0.05	82,062	15,001	1.15	0.43
2022-09-06	18.24	18.55	18.10	18.30	0.10	0.55	107,079	19,667	2.47	0.56
2022-09-05	18.27	18.28	18.05	18.20	-0.09	-0.49	88,263	16,015	1.26	0.46
2022-09-02	18.30	18.42	18.17	18.29	-0.01	-0.05	68,294	12,479	1.37	0.35
2022-09-01	18.33	18.54	18.21	18.30	-0.27	-1.45	122,538	22,494	1.78	0.64
2022-08-31	18.52	18.72	18.37	18.57	0.07	0.38	117,061	21,730	1.89	0.61
2022-08-30	18.54	18.55	18.41	18.50	-0.03	-0.16	45,243	8,363	0.76	0.23
2022-08-29	18.39	18.64	18.31	18.53	0.03	0.16	69,787	12,947	1.78	0.36
2022-08-26	18.40	18.72	18.40	18.50	-0.10	-0.54	106,120	19,705	1.72	0.55
2022-08-25	18.30	18.64	18.22	18.60	0.24	1.31	151,478	27,958	2.29	0.79
2022-08-24	18.60	18.67	17.98	18.36	-0.30	-1.61	254,050	46,465	3.70	1.32
2022-08-23	18.78	18.79	18.53	18.66	-0.18	-0.96	130,731	24,336	1.38	0.68
2022-08-22	18.66	19.08	18.53	18.84	0.12	0.64	114,291	21,491	2.94	0.59
2022-08-19	18.89	18.99	18.69	18.72	-0.20	-1.06	127,787	24,016	1.59	0.66
2022-08-18	19.00	19.05	18.86	18.92	-0.09	-0.47	101,878	19,287	1.00	0.53
2022-08-17	19.11	19.12	18.84	19.01	-0.14	-0.73	127,093	24,118	1.46	0.66
2022-08-16	19.39	19.53	19.07	19.15	-0.24	-1.24	169,920	32,720	2.37	0.88
2022-08-15	19.25	19.58	19.20	19.39	0.13	0.68	167,191	32,464	1.97	0.87
2022-08-12	19.40	19.55	19.24	19.26	-0.22	-1.13	156,246	30,239	1.59	0.81
2022-08-11	19.49	19.58	19.21	19.48	0.05	0.26	169,386	32,872	1.90	0.88
2022-08-10	19.19	19.74	19.16	19.43	0.07	0.36	242,339	47,236	3.00	1.26
2022-08-09	18.97	19.45	18.85	19.36	0.35	1.84	240,320	46,016	3.16	1.25
2022-08-08	18.96	19.15	18.83	19.01	0.05	0.26	144,237	27,387	1.69	0.75
2022-08-05	18.96	19.11	18.78	18.96	-0.05	-0.26	143,326	27,128	1.74	0.74
2022-08-04	19.14	19.14	18.71	19.01	-0.20	-1.04	200,768	37,905	2.24	1.04
2022-08-03	18.80	19.55	18.40	19.21	0.44	2.34	361,298	69,504	6.13	1.87
2022-08-02	19.13	19.39	18.63	18.77	-0.26	-1.37	200,018	37,831	3.99	1.04
2022-08-01	19.27	19.50	18.90	19.03	-0.20	-1.04	173,063	33,076	3.12	0.90
2022-07-29	19.06	19.24	18.81	19.23	0.13	0.68	196,654	37,440	2.25	1.02
2022-07-28	19.05	19.19	18.95	19.10	0.07	0.37	153,868	29,364	1.26	0.80
2022-07-27	18.99	19.32	18.92	19.03	-0.04	-0.21	143,058	27,313	2.10	0.74
2022-07-26	18.87	19.19	18.80	19.07	0.11	0.58	116,633	22,141	2.06	0.60
2022-07-25	19.28	19.71	18.80	18.96	-0.23	-1.20	217,598	41,558	4.74	1.13
2022-07-22	19.37	19.51	18.95	19.19	-0.18	-0.93	170,918	32,823	2.89	0.89
2022-07-21	20.59	20.59	19.31	19.37	-0.46	-2.32	278,305	54,720	6.45	1.44
2022-07-20	19.08	19.94	19.01	19.83	0.87	4.59	313,848	61,394	4.91	1.63
2022-07-19	18.97	19.29	18.81	18.96	-0.02	-0.11	111,219	21,114	2.53	0.58
2022-07-18	18.78	19.09	18.59	18.98	0.12	0.64	124,961	23,592	2.65	0.65
2022-07-15	19.27	19.50	18.85	18.86	-0.41	-2.13	151,849	28,992	3.37	0.79
2022-07-14	19.05	19.44	18.92	19.27	0.27	1.42	162,079	31,197	2.74	0.84
2022-07-13	18.87	19.11	18.82	19.00	0.01	0.05	107,251	20,345	1.53	0.56
2022-07-12	19.21	19.41	18.95	18.99	-0.34	-1.76	128,369	24,603	2.38	0.67
2022-07-11	19.18	19.48	18.75	19.33	0.21	1.10	169,139	32,405	3.82	0.88
2022-07-08	19.44	19.64	19.08	19.12	-0.43	-2.20	189,408	36,442	2.86	0.98
2022-07-07	19.65	20.05	19.35	19.55	-0.02	-0.10	230,848	45,433	3.58	1.20
2022-07-06	19.85	20.13	19.28	19.57	-0.28	-1.41	188,877	37,186	4.28	0.98
2022-07-05	19.90	20.01	19.54	19.85	-0.16	-0.80	200,672	39,610	2.35	1.04
2022-07-04	18.92	20.30	18.71	20.01	1.14	6.04	409,259	80,660	8.43	2.12
2022-07-01	19.18	19.49	18.77	18.87	-0.52	-2.68	216,237	41,224	3.71	1.12

起始日期	上市日
截止日期	今日

中航电子 (600372)

中航电子(600372) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值