中航高科(600862) 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(%) |
| 2021-03-05 | 27.26 | 27.82 | 26.44 | 26.87 | -1.06 | -3.80 | 218,060 | 58,653 | 4.94 | 1.57 |
| 2021-03-04 | 28.43 | 28.65 | 27.70 | 27.93 | -0.95 | -3.29 | 157,250 | 44,056 | 3.29 | 1.13 |
| 2021-03-03 | 28.65 | 29.08 | 28.28 | 28.88 | -0.36 | -1.23 | 132,379 | 37,979 | 2.74 | 0.95 |
| 2021-03-02 | 29.85 | 30.31 | 28.55 | 29.24 | -0.57 | -1.91 | 180,540 | 52,703 | 5.90 | 1.30 |
| 2021-03-01 | 29.76 | 30.04 | 28.66 | 29.81 | 0.20 | 0.68 | 168,077 | 49,446 | 4.66 | 1.21 |
| 2021-02-26 | 29.32 | 30.51 | 28.90 | 29.61 | -0.58 | -1.92 | 244,486 | 72,589 | 5.33 | 1.76 |
| 2021-02-25 | 29.35 | 32.00 | 29.35 | 30.19 | 0.83 | 2.83 | 253,831 | 77,712 | 9.03 | 1.82 |
| 2021-02-24 | 29.93 | 30.46 | 28.94 | 29.36 | -0.39 | -1.31 | 178,497 | 53,012 | 5.11 | 1.28 |
| 2021-02-23 | 28.40 | 30.25 | 27.98 | 29.75 | 1.11 | 3.88 | 221,141 | 65,415 | 7.93 | 1.59 |
| 2021-02-22 | 29.50 | 30.00 | 28.60 | 28.64 | -0.51 | -1.75 | 174,641 | 51,128 | 4.80 | 1.25 |
| 2021-02-19 | 29.81 | 29.99 | 28.88 | 29.15 | -0.67 | -2.25 | 144,384 | 42,319 | 3.72 | 1.04 |
| 2021-02-18 | 31.12 | 31.30 | 29.71 | 29.82 | -0.91 | -2.96 | 181,110 | 54,564 | 5.17 | 1.30 |
| 2021-02-10 | 30.83 | 31.20 | 29.74 | 30.73 | -0.05 | -0.16 | 204,889 | 62,675 | 4.74 | 1.47 |
| 2021-02-09 | 28.68 | 31.00 | 28.33 | 30.78 | 2.50 | 8.84 | 280,066 | 83,578 | 9.44 | 2.01 |
| 2021-02-08 | 29.40 | 29.49 | 27.11 | 28.28 | -0.37 | -1.29 | 240,495 | 67,878 | 8.31 | 1.73 |
| 2021-02-05 | 31.00 | 31.02 | 28.60 | 28.65 | -1.72 | -5.66 | 199,166 | 58,917 | 7.97 | 1.43 |
| 2021-02-04 | 30.71 | 31.18 | 29.79 | 30.37 | -0.53 | -1.72 | 153,536 | 46,672 | 4.50 | 1.10 |
| 2021-02-03 | 32.36 | 32.50 | 30.37 | 30.90 | -1.35 | -4.19 | 307,717 | 95,364 | 6.60 | 2.21 |
| 2021-02-02 | 32.58 | 32.58 | 30.83 | 32.25 | 0.20 | 0.62 | 205,134 | 64,694 | 5.46 | 1.47 |
| 2021-02-01 | 32.81 | 33.09 | 31.53 | 32.05 | -0.42 | -1.29 | 167,347 | 53,899 | 4.80 | 1.20 |
| 2021-01-29 | 33.87 | 34.65 | 31.69 | 32.47 | -0.89 | -2.67 | 247,107 | 81,389 | 8.87 | 1.77 |
| 2021-01-28 | 33.23 | 35.00 | 33.02 | 33.36 | -0.27 | -0.80 | 229,489 | 78,050 | 5.89 | 1.65 |
| 2021-01-27 | 33.50 | 34.50 | 32.87 | 33.63 | -0.40 | -1.18 | 237,401 | 80,094 | 4.79 | 1.70 |
| 2021-01-26 | 36.71 | 36.77 | 34.03 | 34.03 | -3.78 | -10.00 | 346,445 | 120,587 | 7.25 | 2.49 |
| 2021-01-25 | 39.10 | 41.07 | 37.45 | 37.81 | -1.18 | -3.03 | 308,234 | 120,406 | 9.28 | 2.21 |
| 2021-01-22 | 36.80 | 39.50 | 36.53 | 38.99 | 1.89 | 5.09 | 282,826 | 107,410 | 8.01 | 2.03 |
| 2021-01-21 | 36.61 | 38.45 | 36.36 | 37.10 | 0.28 | 0.76 | 232,058 | 87,006 | 5.68 | 1.67 |
| 2021-01-20 | 35.60 | 37.10 | 34.50 | 36.82 | 0.82 | 2.28 | 259,026 | 93,604 | 7.22 | 1.86 |
| 2021-01-19 | 35.45 | 38.67 | 35.45 | 36.00 | -0.09 | -0.25 | 351,692 | 130,238 | 8.92 | 2.52 |
| 2021-01-18 | 37.44 | 39.93 | 35.99 | 36.09 | -1.41 | -3.76 | 397,266 | 150,515 | 10.51 | 2.85 |
| 2021-01-15 | 36.70 | 38.09 | 36.02 | 37.50 | 0.80 | 2.18 | 292,742 | 108,689 | 5.64 | 2.10 |
| 2021-01-14 | 37.99 | 38.34 | 35.41 | 36.70 | -2.44 | -6.23 | 368,320 | 135,757 | 7.49 | 2.64 |
| 2021-01-13 | 41.44 | 41.90 | 38.56 | 39.14 | -0.78 | -1.95 | 418,463 | 167,422 | 8.37 | 3.00 |
| 2021-01-12 | 35.16 | 39.92 | 35.16 | 39.92 | 3.63 | 10.00 | 360,955 | 138,520 | 13.12 | 2.59 |
| 2021-01-11 | 38.58 | 40.60 | 35.78 | 36.29 | -1.66 | -4.37 | 345,685 | 132,305 | 12.70 | 2.48 |
| 2021-01-08 | 36.87 | 39.40 | 34.82 | 37.95 | 0.66 | 1.77 | 373,383 | 136,856 | 12.28 | 2.68 |
| 2021-01-07 | 33.25 | 37.37 | 32.88 | 37.29 | 3.31 | 9.74 | 569,505 | 200,455 | 13.21 | 4.09 |
| 2021-01-06 | 31.03 | 34.38 | 31.03 | 33.98 | 2.73 | 8.74 | 601,017 | 203,842 | 10.72 | 4.31 |
| 2021-01-05 | 31.43 | 32.58 | 30.20 | 31.25 | -0.51 | -1.61 | 253,655 | 79,169 | 7.49 | 1.82 |
| 2021-01-04 | 29.90 | 32.37 | 29.85 | 31.76 | 1.66 | 5.52 | 264,239 | 82,833 | 8.37 | 1.90 |
