中航重机
SH600765 前复权 MAIN
13.19
+0.11
(+0.84%)
今开
13.08
最高
13.22
最低
13.08
昨收
13.08
振幅
1.07%
成交量
649.2万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
13.18
MA10
13.33
MA20
13.56
MA60
13.40
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 13.08 | 13.22 | 13.08 | 13.19 | 649万 |
| 2 | 2026-09-29 | 13.06 | 13.14 | 12.96 | 13.08 | 768万 |
| 3 | 2026-09-28 | 13.12 | 13.27 | 13.01 | 13.07 | 1,048万 |
| 4 | 2026-09-24 | 13.31 | 13.37 | 13.14 | 13.20 | 1,031万 |
| 5 | 2026-09-23 | 13.48 | 13.50 | 13.32 | 13.35 | 936万 |
| 6 | 2026-09-22 | 13.62 | 13.72 | 13.47 | 13.48 | 1,119万 |
| 7 | 2026-09-21 | 13.45 | 13.79 | 13.35 | 13.62 | 1,511万 |
| 8 | 2026-09-18 | 13.38 | 13.52 | 13.38 | 13.44 | 1,178万 |
| 9 | 2026-09-17 | 13.36 | 13.50 | 13.29 | 13.38 | 1,166万 |
| 10 | 2026-09-16 | 13.51 | 13.54 | 13.22 | 13.44 | 1,414万 |
| 11 | 2026-09-15 | 13.73 | 13.83 | 13.48 | 13.51 | 1,372万 |
| 12 | 2026-09-14 | 13.98 | 14.11 | 13.69 | 13.79 | 1,706万 |