中航产融(600705) 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(%) |
| 2022-08-17 | 3.30 | 3.33 | 3.26 | 3.32 | 0.03 | 0.91 | 275,892 | 9,118 | 2.13 | 0.31 |
| 2022-08-16 | 3.31 | 3.33 | 3.27 | 3.29 | 0.00 | 0.00 | 204,852 | 6,749 | 1.82 | 0.23 |
| 2022-08-15 | 3.32 | 3.35 | 3.29 | 3.29 | -0.03 | -0.90 | 290,368 | 9,616 | 1.81 | 0.33 |
| 2022-08-12 | 3.28 | 3.35 | 3.25 | 3.32 | 0.04 | 1.22 | 449,115 | 14,893 | 3.05 | 0.51 |
| 2022-08-11 | 3.18 | 3.28 | 3.17 | 3.28 | 0.10 | 3.14 | 473,764 | 15,396 | 3.46 | 0.53 |
| 2022-08-10 | 3.16 | 3.19 | 3.15 | 3.18 | 0.02 | 0.63 | 193,101 | 6,121 | 1.27 | 0.22 |
| 2022-08-09 | 3.17 | 3.18 | 3.15 | 3.16 | -0.01 | -0.32 | 151,925 | 4,802 | 0.95 | 0.17 |
| 2022-08-08 | 3.18 | 3.20 | 3.16 | 3.17 | -0.02 | -0.63 | 183,517 | 5,826 | 1.25 | 0.21 |
| 2022-08-05 | 3.14 | 3.20 | 3.12 | 3.19 | 0.05 | 1.59 | 209,259 | 6,612 | 2.55 | 0.24 |
| 2022-08-04 | 3.16 | 3.17 | 3.12 | 3.14 | 0.00 | 0.00 | 237,458 | 7,458 | 1.59 | 0.27 |
| 2022-08-03 | 3.15 | 3.22 | 3.14 | 3.14 | -0.02 | -0.63 | 285,493 | 9,077 | 2.53 | 0.32 |
| 2022-08-02 | 3.22 | 3.22 | 3.12 | 3.16 | -0.08 | -2.47 | 452,520 | 14,320 | 3.09 | 0.51 |
| 2022-08-01 | 3.26 | 3.26 | 3.22 | 3.24 | -0.02 | -0.61 | 206,935 | 6,695 | 1.23 | 0.23 |
| 2022-07-29 | 3.27 | 3.30 | 3.25 | 3.26 | 0.00 | 0.00 | 202,281 | 6,617 | 1.53 | 0.23 |
| 2022-07-28 | 3.28 | 3.29 | 3.26 | 3.26 | -0.01 | -0.31 | 183,601 | 6,017 | 0.92 | 0.21 |
| 2022-07-27 | 3.26 | 3.28 | 3.24 | 3.27 | 0.01 | 0.31 | 136,668 | 4,463 | 1.23 | 0.15 |
| 2022-07-26 | 3.22 | 3.26 | 3.21 | 3.26 | 0.04 | 1.24 | 152,221 | 4,935 | 1.55 | 0.17 |
| 2022-07-25 | 3.23 | 3.27 | 3.22 | 3.22 | 0.00 | 0.00 | 193,491 | 6,271 | 1.55 | 0.22 |
| 2022-07-22 | 3.25 | 3.27 | 3.20 | 3.22 | -0.02 | -0.62 | 195,934 | 6,335 | 2.16 | 0.22 |
| 2022-07-21 | 3.27 | 3.27 | 3.24 | 3.24 | -0.04 | -1.22 | 162,740 | 5,292 | 0.91 | 0.18 |
| 2022-07-20 | 3.27 | 3.28 | 3.26 | 3.28 | 0.01 | 0.31 | 186,223 | 6,094 | 0.61 | 0.21 |
| 2022-07-19 | 3.26 | 3.28 | 3.22 | 3.27 | 0.03 | 0.93 | 270,380 | 8,789 | 1.85 | 0.30 |
| 2022-07-18 | 3.14 | 3.25 | 3.13 | 3.24 | 0.10 | 3.18 | 299,991 | 9,650 | 3.82 | 0.34 |
| 2022-07-15 | 3.23 | 3.25 | 3.14 | 3.14 | -0.09 | -2.79 | 297,284 | 9,482 | 3.41 | 0.33 |
| 2022-07-14 | 3.26 | 3.26 | 3.22 | 3.23 | -0.03 | -0.92 | 254,823 | 8,244 | 1.23 | 0.29 |
| 2022-07-13 | 3.23 | 3.27 | 3.22 | 3.26 | 0.04 | 1.24 | 239,721 | 7,792 | 1.55 | 0.27 |
| 2022-07-12 | 3.24 | 3.26 | 3.22 | 3.22 | -0.02 | -0.62 | 274,513 | 8,894 | 1.23 | 0.31 |
| 2022-07-11 | 3.26 | 3.27 | 3.23 | 3.24 | -0.02 | -0.61 | 182,556 | 5,925 | 1.23 | 0.21 |
| 2022-07-08 | 3.27 | 3.29 | 3.26 | 3.26 | -0.01 | -0.31 | 234,154 | 7,667 | 0.92 | 0.26 |
| 2022-07-07 | 3.29 | 3.32 | 3.27 | 3.27 | 0.01 | 0.31 | 302,095 | 9,934 | 1.53 | 0.34 |
| 2022-07-06 | 3.45 | 3.45 | 3.40 | 3.41 | -0.04 | -1.16 | 330,553 | 11,306 | 1.45 | 0.37 |
| 2022-07-05 | 3.47 | 3.50 | 3.44 | 3.45 | -0.03 | -0.86 | 293,727 | 10,172 | 1.72 | 0.33 |
| 2022-07-04 | 3.46 | 3.49 | 3.43 | 3.48 | 0.02 | 0.58 | 427,619 | 14,785 | 1.73 | 0.48 |
| 2022-07-01 | 3.46 | 3.49 | 3.45 | 3.46 | 0.00 | 0.00 | 229,975 | 7,974 | 1.16 | 0.26 |
进入关怀模式
