中航机载
SH600372 前復權 MAIN
11.25
+0.10
(+0.90%)
今開
11.15
最高
11.33
最低
11.15
昨收
11.15
振幅
1.61%
成交量
1,455.3万
交易日數
1193
數據區間
2021-10-08 ~ 2026-09-30
MA5
11.28
MA10
11.37
MA20
11.49
MA60
11.30
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.15 | 11.33 | 11.15 | 11.25 | 1,455万 |
| 2 | 2026-09-29 | 11.21 | 11.30 | 11.09 | 11.15 | 1,747万 |
| 3 | 2026-09-28 | 11.28 | 11.44 | 11.19 | 11.24 | 1,981万 |
| 4 | 2026-09-24 | 11.42 | 11.43 | 11.23 | 11.33 | 1,845万 |
| 5 | 2026-09-23 | 11.52 | 11.64 | 11.43 | 11.43 | 1,846万 |
| 6 | 2026-09-22 | 11.49 | 11.63 | 11.43 | 11.57 | 2,868万 |
| 7 | 2026-09-21 | 11.38 | 11.68 | 11.34 | 11.48 | 2,589万 |
| 8 | 2026-09-18 | 11.43 | 11.53 | 11.38 | 11.41 | 1,995万 |
| 9 | 2026-09-17 | 11.37 | 11.48 | 11.32 | 11.42 | 1,754万 |
| 10 | 2026-09-16 | 11.55 | 11.59 | 11.35 | 11.39 | 2,794万 |
| 11 | 2026-09-15 | 11.68 | 11.74 | 11.54 | 11.57 | 1,811万 |
| 12 | 2026-09-14 | 11.89 | 11.97 | 11.63 | 11.68 | 3,896万 |