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(%) |
| 2020-09-22 | 25.90 | 26.50 | 25.66 | 26.22 | -0.14 | -0.53 | 186,626 | 48,702 | 3.19 | 1.34 |
| 2020-09-21 | 24.69 | 26.58 | 24.69 | 26.36 | 1.87 | 7.64 | 363,753 | 94,174 | 7.72 | 2.61 |
| 2020-09-18 | 24.15 | 24.98 | 24.13 | 24.49 | 0.40 | 1.66 | 186,650 | 45,819 | 3.53 | 1.34 |
| 2020-09-17 | 23.20 | 24.30 | 22.83 | 24.09 | 0.86 | 3.70 | 140,119 | 33,047 | 6.33 | 1.01 |
| 2020-09-16 | 23.84 | 24.00 | 22.90 | 23.23 | -0.61 | -2.56 | 105,222 | 24,491 | 4.61 | 0.76 |
| 2020-09-15 | 23.55 | 23.99 | 23.33 | 23.84 | 0.09 | 0.38 | 94,600 | 22,503 | 2.78 | 0.68 |
| 2020-09-14 | 24.58 | 25.22 | 23.58 | 23.75 | -0.48 | -1.98 | 230,451 | 56,328 | 6.77 | 1.65 |
| 2020-09-11 | 24.00 | 24.50 | 23.75 | 24.23 | 0.08 | 0.33 | 162,748 | 39,303 | 3.11 | 1.17 |
| 2020-09-10 | 23.43 | 25.16 | 23.43 | 24.15 | 0.46 | 1.94 | 275,073 | 67,369 | 7.30 | 1.97 |
| 2020-09-09 | 22.53 | 23.71 | 21.81 | 23.69 | 0.99 | 4.36 | 267,116 | 61,215 | 8.37 | 1.92 |
| 2020-09-08 | 23.45 | 23.45 | 22.29 | 22.70 | -0.34 | -1.48 | 141,329 | 32,081 | 5.03 | 1.01 |
| 2020-09-07 | 24.50 | 24.52 | 22.62 | 23.04 | -1.41 | -5.77 | 207,148 | 48,357 | 7.77 | 1.49 |
| 2020-09-04 | 24.00 | 24.52 | 23.53 | 24.45 | -0.01 | -0.04 | 143,191 | 34,373 | 4.05 | 1.03 |
| 2020-09-03 | 24.05 | 24.60 | 23.72 | 24.46 | 0.11 | 0.45 | 152,675 | 36,902 | 3.61 | 1.10 |
| 2020-09-02 | 24.80 | 24.90 | 24.08 | 24.35 | -0.27 | -1.10 | 131,690 | 32,122 | 3.33 | 0.95 |
| 2020-09-01 | 24.87 | 25.12 | 24.40 | 24.62 | 0.16 | 0.65 | 186,910 | 46,314 | 2.94 | 1.34 |
| 2020-08-31 | 24.41 | 25.06 | 24.13 | 24.46 | 0.08 | 0.33 | 200,964 | 49,407 | 3.81 | 1.44 |
| 2020-08-28 | 23.80 | 24.80 | 23.78 | 24.38 | 0.67 | 2.83 | 218,099 | 52,862 | 4.30 | 1.57 |
| 2020-08-27 | 23.00 | 23.91 | 22.61 | 23.71 | 0.77 | 3.36 | 198,544 | 46,239 | 5.67 | 1.43 |
| 2020-08-26 | 24.26 | 24.64 | 22.40 | 22.94 | -1.20 | -4.97 | 383,038 | 88,722 | 9.28 | 2.75 |
| 2020-08-25 | 26.07 | 26.21 | 24.01 | 24.14 | -1.90 | -7.30 | 335,461 | 83,061 | 8.45 | 2.41 |
| 2020-08-24 | 26.37 | 26.85 | 25.77 | 26.04 | -0.47 | -1.77 | 131,619 | 34,397 | 4.07 | 0.94 |
| 2020-08-21 | 26.50 | 27.19 | 26.02 | 26.51 | 0.31 | 1.18 | 150,633 | 40,160 | 4.47 | 1.08 |
| 2020-08-20 | 27.00 | 27.10 | 25.93 | 26.20 | -0.91 | -3.36 | 181,566 | 47,885 | 4.32 | 1.30 |
| 2020-08-19 | 28.53 | 28.53 | 27.01 | 27.11 | -1.41 | -4.94 | 208,382 | 57,173 | 5.33 | 1.50 |
| 2020-08-18 | 27.66 | 29.30 | 27.50 | 28.52 | 0.54 | 1.93 | 243,782 | 69,636 | 6.43 | 1.75 |
| 2020-08-17 | 26.67 | 28.10 | 26.40 | 27.98 | 1.67 | 6.35 | 297,531 | 82,054 | 6.46 | 2.14 |
| 2020-08-14 | 25.67 | 26.65 | 25.26 | 26.31 | 0.88 | 3.46 | 253,278 | 66,061 | 5.47 | 1.82 |
| 2020-08-13 | 25.50 | 26.56 | 25.25 | 25.43 | -0.01 | -0.04 | 220,370 | 56,887 | 5.15 | 1.58 |
| 2020-08-12 | 26.20 | 26.31 | 24.34 | 25.44 | -0.76 | -2.90 | 299,565 | 75,365 | 7.52 | 2.15 |
| 2020-08-11 | 26.30 | 27.53 | 25.79 | 26.20 | -1.09 | -3.99 | 336,100 | 89,138 | 6.38 | 2.41 |
| 2020-08-10 | 29.20 | 30.95 | 26.94 | 27.29 | -1.62 | -5.60 | 555,773 | 159,821 | 13.87 | 3.99 |
| 2020-08-07 | 27.25 | 29.50 | 26.56 | 28.91 | 1.65 | 6.05 | 451,703 | 127,638 | 10.79 | 3.24 |
| 2020-08-06 | 25.41 | 28.15 | 25.08 | 27.26 | 1.66 | 6.48 | 472,268 | 126,542 | 11.99 | 3.39 |
| 2020-08-05 | 23.81 | 26.30 | 23.81 | 25.60 | 1.48 | 6.14 | 370,125 | 93,441 | 10.32 | 2.66 |
| 2020-08-04 | 24.98 | 24.98 | 23.87 | 24.12 | -0.86 | -3.44 | 309,052 | 74,718 | 4.44 | 2.22 |
| 2020-08-03 | 23.11 | 24.98 | 23.11 | 24.98 | 2.27 | 10.00 | 382,667 | 94,006 | 8.23 | 2.75 |
| 2020-07-31 | 22.82 | 23.33 | 22.39 | 22.71 | -0.34 | -1.48 | 173,874 | 39,620 | 4.08 | 1.25 |
| 2020-07-30 | 23.66 | 24.31 | 22.90 | 23.05 | -0.55 | -2.33 | 203,912 | 47,660 | 5.97 | 1.46 |
| 2020-07-29 | 23.33 | 23.80 | 22.91 | 23.76 | 0.09 | 0.38 | 238,729 | 55,969 | 3.76 | 1.71 |
| 2020-07-28 | 22.30 | 23.75 | 21.79 | 23.67 | 1.71 | 7.79 | 361,832 | 84,013 | 8.93 | 2.60 |
| 2020-07-27 | 21.09 | 22.68 | 21.09 | 21.96 | 0.32 | 1.48 | 242,226 | 53,271 | 7.35 | 1.74 |
| 2020-07-24 | 22.90 | 23.60 | 21.49 | 21.64 | -2.00 | -8.46 | 400,436 | 90,894 | 8.93 | 2.87 |
| 2020-07-23 | 23.14 | 24.08 | 22.30 | 23.64 | 0.39 | 1.68 | 392,866 | 91,692 | 7.66 | 2.82 |
| 2020-07-22 | 22.65 | 24.77 | 22.65 | 23.25 | -0.23 | -0.98 | 411,370 | 98,026 | 9.03 | 2.95 |
| 2020-07-21 | 24.80 | 25.17 | 22.56 | 23.48 | -0.52 | -2.17 | 536,349 | 126,250 | 10.88 | 3.85 |
| 2020-07-20 | 22.80 | 24.00 | 22.10 | 24.00 | 2.18 | 9.99 | 335,313 | 78,385 | 8.71 | 2.41 |
| 2020-07-17 | 20.20 | 22.45 | 19.30 | 21.82 | 1.30 | 6.34 | 492,237 | 103,810 | 15.35 | 3.53 |
| 2020-07-16 | 20.60 | 21.58 | 20.18 | 20.52 | 0.42 | 2.09 | 454,271 | 95,079 | 6.97 | 3.26 |
| 2020-07-15 | 20.86 | 21.51 | 19.95 | 20.10 | -0.75 | -3.60 | 313,117 | 64,732 | 7.48 | 2.25 |
| 2020-07-14 | 20.70 | 21.61 | 20.35 | 20.85 | 0.09 | 0.43 | 289,497 | 60,760 | 6.07 | 2.08 |
| 2020-07-13 | 20.70 | 21.42 | 20.60 | 20.76 | 0.06 | 0.29 | 259,622 | 54,164 | 3.96 | 1.86 |
| 2020-07-10 | 20.21 | 21.44 | 19.82 | 20.70 | 0.24 | 1.17 | 318,657 | 65,693 | 7.92 | 2.29 |
| 2020-07-09 | 20.50 | 21.44 | 19.88 | 20.46 | -0.02 | -0.10 | 441,882 | 91,000 | 7.62 | 3.17 |
| 2020-07-08 | 19.00 | 20.60 | 18.80 | 20.48 | 1.31 | 6.83 | 332,882 | 66,068 | 9.39 | 2.39 |
| 2020-07-07 | 17.91 | 19.66 | 17.71 | 19.17 | 1.26 | 7.04 | 349,826 | 66,259 | 10.89 | 2.51 |
| 2020-07-06 | 17.00 | 18.06 | 16.99 | 17.91 | 0.76 | 4.43 | 270,691 | 47,772 | 6.24 | 1.94 |
| 2020-07-03 | 16.83 | 17.37 | 16.75 | 17.15 | 0.33 | 1.96 | 186,397 | 31,861 | 3.69 | 1.34 |
| 2020-07-02 | 16.74 | 16.99 | 16.60 | 16.82 | 0.02 | 0.12 | 148,990 | 24,991 | 2.32 | 1.07 |
| 2020-07-01 | 16.93 | 17.14 | 16.53 | 16.80 | -0.12 | -0.71 | 127,320 | 21,325 | 3.61 | 0.91 |
