中航高科(600862)股票行情
中航高科(600862)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-15 | 21.54 | 21.74 | 0.21 | 0.98% | 21.41 | 21.86 | 188511 | 40915.99 | 1.35% |
| 2025-12-12 | 21.25 | 21.53 | 0.29 | 1.37% | 21.17 | 21.64 | 169290 | 36350.57 | 1.22% |
| 2025-12-11 | 21.34 | 21.24 | -0.02 | -0.09% | 21.19 | 21.58 | 131064 | 27987.51 | 0.94% |
| 2025-12-10 | 20.86 | 21.26 | 0.30 | 1.43% | 20.83 | 21.28 | 133954 | 28355.66 | 0.96% |
| 2025-12-09 | 21.40 | 20.96 | -0.46 | -2.15% | 20.82 | 21.40 | 180551 | 37987.59 | 1.30% |
| 2025-12-08 | 21.23 | 21.42 | 0.23 | 1.09% | 21.23 | 21.61 | 210966 | 45237.21 | 1.51% |
| 2025-12-05 | 20.90 | 21.19 | 0.29 | 1.39% | 20.78 | 21.20 | 119572 | 25172.67 | 0.86% |
| 2025-12-04 | 20.66 | 20.90 | 0.24 | 1.16% | 20.60 | 21.06 | 113637 | 23747.78 | 0.82% |
| 2025-12-03 | 20.98 | 20.66 | -0.31 | -1.48% | 20.52 | 21.00 | 160623 | 33174.66 | 1.15% |
| 2025-12-02 | 21.28 | 20.97 | -0.29 | -1.36% | 20.96 | 21.28 | 97472 | 20519.24 | 0.70% |
| 2025-12-01 | 21.20 | 21.26 | 0.33 | 1.58% | 21.10 | 21.37 | 135494 | 28790.57 | 0.97% |
| 2025-11-28 | 20.93 | 20.93 | 0.01 | 0.05% | 20.73 | 20.98 | 113000 | 23537.18 | 0.81% |
| 2025-11-27 | 21.05 | 20.92 | -0.13 | -0.62% | 20.91 | 21.14 | 86579 | 18189.71 | 0.62% |
| 2025-11-26 | 21.40 | 21.05 | -0.34 | -1.59% | 21.05 | 21.49 | 101646 | 21509.75 | 0.73% |
| 2025-11-25 | 21.70 | 21.39 | -0.24 | -1.11% | 21.37 | 21.70 | 107834 | 23150.96 | 0.77% |
| 2025-11-24 | 21.28 | 21.63 | 0.37 | 1.74% | 21.20 | 21.67 | 112461 | 24154.80 | 0.81% |
| 2025-11-21 | 21.29 | 21.26 | -0.26 | -1.21% | 20.88 | 21.52 | 143726 | 30401.46 | 1.03% |
| 2025-11-20 | 21.88 | 21.52 | -0.33 | -1.51% | 21.50 | 21.89 | 108128 | 23391.95 | 0.78% |
| 2025-11-19 | 22.10 | 21.85 | -0.26 | -1.18% | 21.81 | 22.18 | 113684 | 24935.19 | 0.82% |
| 2025-11-18 | 22.35 | 22.11 | -0.24 | -1.07% | 22.01 | 22.35 | 105930 | 23428.92 | 0.76% |
| 2025-11-17 | 22.49 | 22.35 | 0.09 | 0.40% | 22.26 | 22.59 | 137376 | 30845.78 | 0.99% |
| 2025-11-14 | 22.26 | 22.26 | -0.03 | -0.13% | 22.23 | 22.47 | 92930 | 20751.93 | 0.67% |
| 2025-11-13 | 22.25 | 22.29 | 0.01 | 0.04% | 22.21 | 22.33 | 71993 | 16038.20 | 0.52% |
| 2025-11-12 | 22.43 | 22.28 | -0.15 | -0.67% | 22.15 | 22.44 | 82564 | 18366.98 | 0.59% |
| 2025-11-11 | 22.46 | 22.43 | 0.01 | 0.04% | 22.38 | 22.60 | 93708 | 21064.37 | 0.67% |
| 2025-11-10 | 22.29 | 22.42 | 0.16 | 0.72% | 22.16 | 22.45 | 81391 | 18150.83 | 0.58% |
| 2025-11-07 | 22.36 | 22.26 | -0.17 | -0.76% | 22.21 | 22.39 | 88572 | 19710.24 | 0.64% |
| 2025-11-06 | 22.15 | 22.43 | 0.21 | 0.95% | 22.15 | 22.50 | 107818 | 24153.81 | 0.77% |
| 2025-11-05 | 22.02 | 22.22 | -0.01 | -0.04% | 22.02 | 22.25 | 64585 | 14312.88 | 0.46% |
| 2025-11-04 | 22.40 | 22.23 | -0.20 | -0.89% | 22.16 | 22.50 | 98893 | 22059.83 | 0.71% |
| 2025-11-03 | 22.48 | 22.43 | -0.03 | -0.13% | 22.30 | 22.56 | 94090 | 21066.24 | 0.68% |
| 2025-10-31 | 22.50 | 22.46 | 0.00 | 0.00% | 22.42 | 22.56 | 96568 | 21709.94 | 0.69% |
| 2025-10-30 | 22.69 | 22.46 | -0.22 | -0.97% | 22.44 | 22.70 | 116113 | 26154.77 | 0.83% |
| 2025-10-29 | 22.55 | 22.68 | 0.07 | 0.31% | 22.43 | 22.73 | 147715 | 33323.46 | 1.06% |
| 2025-10-28 | 22.75 | 22.61 | -0.17 | -0.75% | 22.51 | 22.83 | 175256 | 39663.71 | 1.26% |
| 2025-10-27 | 22.98 | 22.78 | -0.33 | -1.43% | 22.50 | 22.98 | 245414 | 55748.96 | 1.76% |
| 2025-10-24 | 22.88 | 23.11 | 0.41 | 1.81% | 22.88 | 23.25 | 142938 | 32998.93 | 1.03% |
| 2025-10-23 | 22.48 | 22.70 | 0.22 | 0.98% | 22.20 | 22.72 | 83075 | 18621.54 | 0.60% |
| 2025-10-22 | 22.65 | 22.48 | -0.21 | -0.93% | 22.44 | 22.68 | 95076 | 21415.45 | 0.68% |
| 2025-10-21 | 22.65 | 22.69 | 0.05 | 0.22% | 22.61 | 22.84 | 82890 | 18806.77 | 0.60% |
| 2025-10-20 | 22.70 | 22.64 | 0.01 | 0.04% | 22.50 | 22.86 | 86760 | 19673.03 | 0.62% |
| 2025-10-17 | 23.16 | 22.63 | -0.58 | -2.50% | 22.56 | 23.32 | 140470 | 32168.16 | 1.01% |
| 2025-10-16 | 23.43 | 23.21 | -0.19 | -0.81% | 23.14 | 23.53 | 134490 | 31265.03 | 0.97% |
| 2025-10-15 | 23.31 | 23.40 | 0.05 | 0.21% | 23.11 | 23.42 | 105194 | 24473.51 | 0.76% |
| 2025-10-14 | 23.81 | 23.35 | -0.46 | -1.93% | 23.30 | 23.81 | 171330 | 40350.46 | 1.23% |
| 2025-10-13 | 23.31 | 23.81 | 0.03 | 0.13% | 23.30 | 23.88 | 133077 | 31500.89 | 0.96% |
| 2025-10-10 | 23.71 | 23.78 | -0.05 | -0.21% | 23.68 | 23.94 | 130629 | 31065.01 | 0.94% |
| 2025-10-09 | 23.90 | 23.83 | 0.14 | 0.59% | 23.39 | 23.91 | 181039 | 42885.27 | 1.30% |
| 2025-09-30 | 23.17 | 23.69 | 0.52 | 2.24% | 23.08 | 23.77 | 212105 | 49887.40 | 1.52% |
| 2025-09-29 | 23.23 | 23.17 | 0.05 | 0.22% | 22.85 | 23.26 | 114833 | 26448.52 | 0.82% |
| 2025-09-26 | 22.90 | 23.12 | 0.16 | 0.70% | 22.81 | 23.37 | 149064 | 34553.42 | 1.07% |
| 2025-09-25 | 23.00 | 22.96 | -0.12 | -0.52% | 22.80 | 23.05 | 113043 | 25893.49 | 0.81% |
| 2025-09-24 | 22.80 | 23.08 | 0.14 | 0.61% | 22.79 | 23.15 | 128217 | 29538.85 | 0.92% |
| 2025-09-23 | 22.99 | 22.94 | -0.03 | -0.13% | 22.48 | 23.16 | 153012 | 34773.87 | 1.10% |
| 2025-09-22 | 23.15 | 22.97 | -0.20 | -0.86% | 22.86 | 23.25 | 120453 | 27675.60 | 0.86% |
| 2025-09-19 | 22.80 | 23.17 | 0.25 | 1.09% | 22.79 | 23.28 | 183232 | 42403.93 | 1.32% |
| 2025-09-18 | 23.37 | 22.92 | -0.42 | -1.80% | 22.73 | 23.45 | 245561 | 56841.68 | 1.76% |
| 2025-09-17 | 23.25 | 23.34 | 0.08 | 0.34% | 23.19 | 23.43 | 128586 | 29939.91 | 0.92% |
| 2025-09-16 | 23.58 | 23.26 | -0.22 | -0.94% | 23.16 | 23.58 | 145746 | 33969.89 | 1.05% |
| 2025-09-15 | 23.75 | 23.48 | -0.26 | -1.10% | 23.47 | 23.76 | 115332 | 27136.77 | 0.83% |
| 2025-09-12 | 23.92 | 23.74 | -0.17 | -0.71% | 23.70 | 23.97 | 115007 | 27366.85 | 0.83% |
| 2025-09-11 | 23.65 | 23.91 | 0.22 | 0.93% | 23.38 | 23.94 | 133871 | 31670.57 | 0.96% |
| 2025-09-10 | 23.68 | 23.69 | 0.03 | 0.13% | 23.66 | 23.89 | 87773 | 20855.52 | 0.63% |
| 2025-09-09 | 23.90 | 23.66 | -0.24 | -1.00% | 23.60 | 23.90 | 112161 | 26591.03 | 0.81% |
| 2025-09-08 | 23.56 | 23.90 | 0.41 | 1.75% | 23.42 | 23.91 | 171380 | 40574.00 | 1.23% |
| 2025-09-05 | 23.28 | 23.49 | 0.20 | 0.86% | 23.27 | 23.63 | 139672 | 32777.00 | 1.00% |
| 2025-09-04 | 23.90 | 23.29 | -0.70 | -2.92% | 23.14 | 24.03 | 233582 | 54795.08 | 1.68% |
| 2025-09-03 | 25.47 | 23.99 | -1.39 | -5.48% | 23.90 | 25.47 | 309215 | 75714.29 | 2.22% |
| 2025-09-02 | 25.75 | 25.38 | -0.07 | -0.28% | 25.06 | 25.95 | 254830 | 64850.39 | 1.83% |
| 2025-09-01 | 25.69 | 25.45 | -0.10 | -0.39% | 25.03 | 25.69 | 230377 | 58171.25 | 1.65% |
| 2025-08-29 | 25.21 | 25.55 | 0.35 | 1.39% | 25.10 | 25.55 | 189003 | 47909.61 | 1.36% |
| 2025-08-28 | 25.22 | 25.20 | -0.07 | -0.28% | 24.48 | 25.40 | 269482 | 67144.09 | 1.93% |
| 2025-08-27 | 25.81 | 25.27 | -0.54 | -2.09% | 25.27 | 25.91 | 239614 | 61425.97 | 1.72% |
| 2025-08-26 | 26.15 | 25.81 | -0.31 | -1.19% | 25.70 | 26.15 | 191043 | 49385.91 | 1.37% |
| 2025-08-25 | 26.00 | 26.12 | 0.17 | 0.66% | 25.78 | 26.20 | 289915 | 75366.12 | 2.08% |
| 2025-08-22 | 25.72 | 25.95 | 0.30 | 1.17% | 25.47 | 25.99 | 230425 | 59156.85 | 1.65% |
| 2025-08-21 | 25.80 | 25.65 | -0.06 | -0.23% | 25.52 | 25.89 | 179145 | 46114.80 | 1.29% |
| 2025-08-20 | 25.32 | 25.71 | 0.32 | 1.26% | 25.23 | 25.75 | 179006 | 45717.43 | 1.28% |
| 2025-08-19 | 25.79 | 25.39 | -0.35 | -1.36% | 25.31 | 25.79 | 192718 | 49088.23 | 1.38% |
| 2025-08-18 | 25.48 | 25.74 | 0.27 | 1.06% | 25.48 | 25.89 | 195958 | 50387.46 | 1.41% |
上证大盘股票行情在线 K线走势图
中航高科(600862)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
