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(%)
2019-12-13	13.52	13.61	13.50	13.59	0.13	0.97	64,666	8,753	0.82	0.37
2019-12-12	13.52	13.55	13.35	13.46	-0.05	-0.37	44,663	6,001	1.48	0.25
2019-12-11	13.62	13.66	13.46	13.51	-0.11	-0.81	50,296	6,808	1.47	0.29
2019-12-10	13.71	13.76	13.51	13.62	-0.09	-0.66	52,532	7,148	1.82	0.30
2019-12-09	13.82	13.93	13.69	13.71	-0.14	-1.01	47,235	6,502	1.73	0.27
2019-12-06	13.98	14.06	13.81	13.85	0.01	0.07	36,934	5,133	1.81	0.21
2019-12-05	14.02	14.08	13.80	13.84	0.16	1.17	78,346	10,915	2.05	0.45
2019-12-04	13.61	13.69	13.55	13.68	0.07	0.51	31,625	4,317	1.03	0.18
2019-12-03	13.46	13.67	13.46	13.61	0.04	0.29	29,788	4,047	1.55	0.17
2019-12-02	13.69	13.79	13.49	13.57	-0.11	-0.80	27,855	3,791	2.19	0.16
2019-11-29	13.22	13.73	13.21	13.68	0.47	3.56	52,864	7,142	3.94	0.30
2019-11-28	13.39	13.40	13.15	13.21	-0.13	-0.97	19,255	2,558	1.87	0.11
2019-11-27	13.38	13.46	13.32	13.34	-0.07	-0.52	16,725	2,239	1.04	0.10
2019-11-26	13.42	13.53	13.29	13.41	-0.05	-0.37	30,871	4,143	1.78	0.18
2019-11-25	13.41	13.57	13.41	13.46	-0.06	-0.44	20,138	2,712	1.18	0.11
2019-11-22	13.33	13.54	13.22	13.52	0.12	0.90	43,184	5,797	2.39	0.25
2019-11-21	13.14	13.55	13.09	13.40	0.26	1.98	44,794	5,999	3.50	0.25
2019-11-20	13.31	13.32	13.13	13.14	-0.17	-1.28	25,288	3,335	1.43	0.14
2019-11-19	13.15	13.31	13.10	13.31	0.18	1.37	21,957	2,907	1.60	0.12
2019-11-18	13.09	13.17	13.00	13.13	0.08	0.61	24,143	3,161	1.30	0.14
2019-11-15	13.45	13.49	13.00	13.05	-0.40	-2.97	44,981	5,957	3.64	0.26
2019-11-14	13.45	13.49	13.40	13.45	0.02	0.15	21,000	2,824	0.67	0.12
2019-11-13	13.59	13.62	13.40	13.43	-0.18	-1.32	27,507	3,711	1.62	0.16
2019-11-12	13.56	13.69	13.46	13.61	0.05	0.37	27,994	3,799	1.70	0.16
2019-11-11	13.85	13.88	13.53	13.56	-0.34	-2.45	34,688	4,743	2.52	0.20
2019-11-08	14.02	14.05	13.88	13.90	-0.09	-0.64	30,384	4,240	1.22	0.17
2019-11-07	14.07	14.11	13.82	13.99	-0.11	-0.78	45,568	6,355	2.06	0.26
2019-11-06	14.03	14.53	14.03	14.10	0.26	1.88	91,846	13,102	3.61	0.52
2019-11-05	13.90	13.94	13.71	13.84	-0.02	-0.14	33,877	4,685	1.66	0.19
2019-11-04	14.10	14.16	13.80	13.86	-0.21	-1.49	53,643	7,491	2.56	0.30
2019-11-01	14.00	14.14	13.85	14.07	0.02	0.14	61,215	8,570	2.06	0.35
2019-10-31	13.50	14.36	13.43	14.05	0.55	4.07	108,651	15,165	6.89	0.62
2019-10-30	13.68	13.69	13.49	13.50	-0.20	-1.46	29,338	3,972	1.46	0.17
2019-10-29	13.92	13.92	13.69	13.70	-0.20	-1.44	30,273	4,166	1.65	0.17
2019-10-28	13.65	13.91	13.60	13.90	0.25	1.83	49,314	6,792	2.27	0.28
2019-10-25	13.56	13.68	13.45	13.65	-0.01	-0.07	35,016	4,746	1.68	0.20
2019-10-24	13.63	13.71	13.47	13.66	0.06	0.44	30,416	4,131	1.76	0.17
2019-10-23	13.78	13.84	13.54	13.60	-0.13	-0.95	28,312	3,867	2.19	0.16
2019-10-22	13.58	13.73	13.55	13.73	0.10	0.73	31,285	4,266	1.32	0.18
2019-10-21	13.62	13.65	13.27	13.63	0.01	0.07	42,928	5,780	2.79	0.24
2019-10-18	13.84	13.90	13.58	13.62	-0.22	-1.59	38,683	5,308	2.31	0.22
2019-10-17	13.95	14.09	13.76	13.84	-0.08	-0.57	44,743	6,227	2.37	0.25
2019-10-16	14.00	14.06	13.90	13.92	-0.03	-0.22	28,513	3,986	1.15	0.16
2019-10-15	14.19	14.19	13.94	13.95	-0.25	-1.76	37,787	5,296	1.76	0.21
2019-10-14	14.09	14.24	14.06	14.20	0.21	1.50	54,413	7,715	1.29	0.31
2019-10-11	14.06	14.10	13.88	13.99	-0.09	-0.64	43,990	6,148	1.56	0.25
2019-10-10	14.13	14.19	13.91	14.08	-0.02	-0.14	59,790	8,399	1.99	0.34
2019-10-09	14.06	14.12	13.90	14.10	0.04	0.28	30,211	4,242	1.56	0.17
2019-10-08	14.30	14.30	14.00	14.06	-0.14	-0.99	40,969	5,788	2.11	0.23

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