中航机载（600372）历史行情

以下为中航机载近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-06	11.150	11.250	11.330	11.150	0.100	0.897%	1,455.27万	1.64亿	0.301%
2026-10-05	11.150	11.250	11.330	11.150	0.100	0.897%	1,455.27万	1.64亿	0.301%
2026-10-02	11.150	11.250	11.330	11.150	0.100	0.897%	1,455.27万	1.64亿	0.301%
2026-10-01	11.150	11.250	11.330	11.150	0.100	0.897%	1,455.27万	1.64亿	0.301%
2026-09-30	11.150	11.250	11.330	11.150	0.100	0.897%	14.55万	0.00亿	0.000%
2026-09-29	11.210	11.150	11.300	11.090	-0.090	-0.801%	17.47万	0.00亿	0.000%
2026-09-28	11.280	11.240	11.440	11.190	-0.090	-0.794%	19.81万	0.00亿	0.000%
2026-09-27	11.420	11.330	11.430	11.230	-0.100	-0.875%	1,844.96万	2.09亿	0.381%
2026-09-24	11.420	11.330	11.430	11.230	-0.100	-0.875%	18.45万	0.00亿	0.000%
2026-09-23	11.520	11.430	11.640	11.430	-0.140	-1.210%	18.46万	0.00亿	0.000%
2026-09-22	11.490	11.570	11.630	11.430	0.090	0.784%	28.68万	0.00亿	0.000%
2026-09-21	11.380	11.480	11.680	11.340	0.070	0.613%	25.89万	0.00亿	0.000%
2026-09-18	11.430	11.410	11.530	11.380	-0.010	-0.088%	19.95万	0.00亿	0.000%
2026-09-17	11.370	11.420	11.480	11.320	0.030	0.263%	17.54万	0.00亿	0.000%
2026-09-16	11.550	11.390	11.590	11.350	-0.180	-1.556%	27.94万	0.00亿	0.000%
2026-09-15	11.680	11.570	11.740	11.540	-0.110	-0.942%	18.11万	0.00亿	0.000%
2026-09-14	11.890	11.680	11.970	11.630	-0.240	-2.013%	38.96万	0.00亿	0.000%
2026-09-11	11.800	11.920	11.980	11.700	0.080	0.676%	38.72万	0.00亿	0.000%
2026-09-10	11.820	11.840	12.000	11.820	-0.100	-0.838%	28.28万	0.00亿	0.000%
2026-09-09	11.780	11.940	12.060	11.720	0.160	1.358%	53.21万	0.00亿	0.000%
2026-09-08	11.300	11.780	11.800	11.270	0.480	4.248%	69.65万	0.00亿	0.000%
2026-09-07	11.430	11.300	11.500	11.230	-0.150	-1.310%	26.33万	0.00亿	0.000%
2026-09-04	11.350	11.450	11.630	11.340	0.110	0.970%	41.93万	0.00亿	0.000%
2026-09-03	11.280	11.340	11.420	11.230	0.020	0.177%	26.57万	0.00亿	0.000%
2026-09-02	11.220	11.320	11.380	11.160	0.070	0.622%	33.65万	0.00亿	0.000%
2026-09-01	11.180	11.250	11.340	11.150	0.040	0.357%	26.97万	0.00亿	0.000%
2026-08-31	11.180	11.210	11.250	11.120	-0.020	-0.178%	17.88万	0.00亿	0.000%
2026-08-28	11.150	11.230	11.300	11.070	0.160	1.445%	30.19万	0.00亿	0.000%
2026-08-27	10.880	11.070	11.110	10.870	0.110	1.004%	24.25万	0.00亿	0.000%
2026-08-26	10.850	10.960	11.000	10.840	0.080	0.735%	15.24万	0.00亿	0.000%
2026-08-25	10.800	10.880	10.900	10.740	0.060	0.555%	14.46万	0.00亿	0.000%
2026-08-24	10.800	10.820	10.910	10.720	0.010	0.093%	17.51万	0.00亿	0.000%
2026-08-21	10.880	10.810	10.880	10.680	-0.090	-0.826%	17.85万	0.00亿	0.000%
2026-08-20	10.870	10.900	10.940	10.870	0.030	0.276%	14.67万	0.00亿	0.000%
2026-08-19	11.250	10.870	11.270	10.860	-0.290	-2.599%	32.57万	0.00亿	0.000%
2026-08-18	11.260	11.160	11.270	11.090	-0.120	-1.064%	19.44万	0.00亿	0.000%
2026-08-17	11.250	11.280	11.300	11.200	0.020	0.178%	15.66万	0.00亿	0.000%
2026-08-14	11.170	11.260	11.370	11.170	0.090	0.806%	21.13万	0.00亿	0.000%
2026-08-13	11.340	11.170	11.370	11.170	-0.140	-1.238%	21.68万	0.00亿	0.000%
2026-08-12	11.310	11.310	11.330	11.270	0.010	0.088%	15.49万	0.00亿	0.000%
2026-08-11	11.400	11.300	11.440	11.300	-0.240	-2.080%	25.14万	0.00亿	0.000%
2026-08-10	11.320	11.540	11.550	11.260	0.230	2.034%	34.63万	0.00亿	0.000%
2026-08-07	11.360	11.310	11.390	11.210	-0.090	-0.789%	24.02万	0.00亿	0.000%
2026-08-06	11.500	11.400	11.530	11.330	-0.150	-1.299%	28.50万	0.00亿	0.000%
2026-08-05	11.440	11.550	11.600	11.390	0.110	0.962%	31.11万	0.00亿	0.000%
2026-08-04	11.500	11.440	11.530	11.390	-0.070	-0.608%	25.58万	0.00亿	0.000%
2026-08-03	11.320	11.510	11.570	11.290	0.170	1.499%	32.27万	0.00亿	0.000%
2026-07-31	11.300	11.340	11.380	11.260	0.050	0.443%	28.19万	0.00亿	0.000%
2026-07-30	11.190	11.290	11.320	11.160	0.050	0.445%	29.64万	0.00亿	0.000%
2026-07-29	11.090	11.240	11.240	11.090	0.150	1.353%	27.04万	0.00亿	0.000%
2026-07-28	11.170	11.090	11.190	11.060	-0.180	-1.597%	26.51万	0.00亿	0.000%
2026-07-27	11.170	11.270	11.270	11.080	0.040	0.356%	32.79万	0.00亿	0.000%
2026-07-24	11.230	11.230	11.530	11.220	-0.090	-0.795%	41.02万	0.00亿	0.000%
2026-07-23	11.210	11.320	11.330	11.170	0.090	0.801%	29.39万	0.00亿	0.000%
2026-07-22	11.210	11.230	11.310	11.150	-0.050	-0.443%	21.96万	0.00亿	0.000%
2026-07-21	11.070	11.280	11.300	11.070	0.210	1.897%	34.49万	0.00亿	0.000%
2026-07-20	11.000	11.070	11.120	10.920	0.140	1.281%	30.81万	0.00亿	0.000%
2026-07-17	11.180	10.930	11.270	10.900	-0.290	-2.585%	35.44万	0.00亿	0.000%
2026-07-16	11.280	11.220	11.330	11.210	-0.090	-0.796%	25.92万	0.00亿	0.000%
2026-07-15	11.120	11.310	11.330	11.090	0.160	1.435%	29.69万	0.00亿	0.000%
2026-07-14	11.100	11.150	11.180	10.940	-0.030	-0.268%	32.94万	0.00亿	0.000%
2026-07-13	11.510	11.180	11.510	11.050	-0.400	-3.454%	53.97万	0.00亿	0.000%
2026-07-10	11.270	11.580	11.870	11.120	0.320	2.842%	76.67万	0.00亿	0.000%
2026-07-09	11.000	11.260	11.260	10.880	0.250	2.271%	37.69万	0.00亿	0.000%
2026-07-08	11.040	11.010	11.100	10.930	-0.120	-1.078%	27.41万	0.00亿	0.000%
2026-07-07	11.060	11.130	11.180	10.870	0.060	0.542%	34.75万	0.00亿	0.000%
2026-07-06	11.200	11.070	11.320	10.960	-0.170	-1.512%	44.56万	0.00亿	0.000%
2026-07-03	10.800	11.240	11.280	10.800	0.430	3.978%	54.07万	0.00亿	0.000%
2026-07-02	11.000	10.810	11.100	10.800	-0.200	-1.817%	34.93万	0.00亿	0.000%
2026-07-01	10.780	11.010	11.170	10.780	0.160	1.475%	38.30万	0.00亿	0.000%
2026-06-30	10.560	10.850	10.980	10.550	0.300	2.844%	37.86万	0.00亿	0.000%
2026-06-29	10.700	10.550	10.740	10.380	-0.170	-1.586%	39.21万	0.00亿	0.000%
2026-06-26	10.880	10.720	10.920	10.580	-0.190	-1.742%	35.83万	0.00亿	0.000%
2026-06-25	10.680	10.910	11.290	10.680	0.090	0.832%	38.88万	0.00亿	0.000%
2026-06-24	10.900	10.820	10.910	10.710	-0.090	-0.825%	26.34万	0.00亿	0.000%
2026-06-23	11.110	10.910	11.180	10.890	-0.240	-2.152%	35.69万	0.00亿	0.000%
2026-06-22	10.920	11.150	11.250	10.670	0.170	1.548%	46.17万	0.00亿	0.000%
2026-06-18	11.050	10.980	11.200	10.890	-0.130	-1.170%	31.86万	0.00亿	0.000%
2026-06-17	11.050	11.110	11.140	10.950	0.030	0.271%	28.78万	0.00亿	0.000%
2026-06-16	11.120	11.080	11.160	11.030	-0.040	-0.360%	28.27万	0.00亿	0.000%
2026-06-15	11.010	11.120	11.190	10.980	-0.020	-0.180%	33.70万	0.00亿	0.000%
2026-06-12	10.900	11.140	11.380	10.900	0.410	3.821%	55.29万	0.00亿	0.000%
2026-06-11	10.660	10.730	10.760	10.480	0.000	0.000%	29.22万	0.00亿	0.000%
2026-06-10	10.730	10.730	10.940	10.620	-0.034	-0.316%	24.51万	0.00亿	0.000%
2026-06-09	10.814	10.764	10.854	10.614	-0.030	-0.278%	26.63万	0.00亿	0.000%
2026-06-08	10.964	10.794	11.074	10.704	-0.330	-2.967%	37.70万	0.00亿	0.000%
2026-06-05	10.984	11.124	11.344	10.944	0.130	1.182%	39.92万	0.00亿	0.000%
2026-06-04	11.014	10.994	11.044	10.854	-0.090	-0.812%	32.64万	0.00亿	0.000%
2026-06-03	11.134	11.084	11.274	11.044	-0.080	-0.717%	28.87万	0.00亿	0.000%
2026-06-02	11.254	11.164	11.304	11.074	-0.140	-1.238%	21.78万	0.00亿	0.000%
2026-06-01	11.114	11.304	11.324	11.074	0.210	1.893%	33.75万	0.00亿	0.000%
2026-05-29	11.374	11.094	11.414	11.054	-0.270	-2.376%	36.86万	0.00亿	0.000%
2026-05-28	11.254	11.364	11.434	11.214	0.050	0.442%	27.87万	0.00亿	0.000%
2026-05-27	11.604	11.314	11.654	11.294	-0.310	-2.667%	35.03万	0.00亿	0.000%
2026-05-26	11.754	11.624	11.814	11.414	-0.190	-1.608%	41.34万	0.00亿	0.000%
2026-05-25	11.754	11.814	11.934	11.684	0.070	0.596%	29.78万	0.00亿	0.000%
2026-05-22	11.764	11.744	11.834	11.644	-0.010	-0.085%	32.99万	0.00亿	0.000%
2026-05-21	12.014	11.754	12.164	11.754	-0.240	-2.001%	42.52万	0.00亿	0.000%
2026-05-20	12.074	11.994	12.134	11.924	-0.200	-1.640%	29.32万	0.00亿	0.000%
2026-05-19	12.154	12.194	12.204	11.894	0.040	0.329%	43.68万	0.00亿	0.000%
2026-05-18	12.314	12.154	12.424	12.044	-0.210	-1.698%	46.57万	0.00亿	0.000%
2026-05-15	12.904	12.364	12.974	12.314	-0.540	-4.185%	68.52万	0.00亿	0.000%
2026-05-14	13.494	12.904	13.494	12.884	-0.590	-4.372%	56.54万	0.00亿	0.000%
2026-05-13	13.354	13.494	13.544	13.284	0.070	0.521%	45.49万	0.00亿	0.000%
2026-05-12	13.624	13.424	13.624	13.244	-0.240	-1.756%	59.29万	0.00亿	0.000%
2026-05-11	13.684	13.664	13.764	13.504	0.050	0.367%	58.35万	0.00亿	0.000%
2026-05-08	13.194	13.614	13.624	13.124	0.400	3.027%	69.95万	0.00亿	0.000%
2026-05-07	13.254	13.214	13.284	13.104	-0.020	-0.151%	35.35万	0.00亿	0.000%
2026-05-06	13.204	13.234	13.304	13.134	0.280	2.161%	52.97万	0.00亿	0.000%
2026-04-30	12.904	12.954	13.054	12.894	0.010	0.077%	37.35万	0.00亿	0.000%
2026-04-29	12.854	12.944	13.004	12.834	0.060	0.466%	28.04万	0.00亿	0.000%
2026-04-28	13.104	12.884	13.234	12.844	-0.060	-0.464%	47.44万	0.00亿	0.000%
2026-04-27	12.784	12.944	12.944	12.664	0.090	0.700%	30.05万	0.00亿	0.000%
2026-04-24	13.044	12.854	13.054	12.804	-0.230	-1.758%	29.86万	0.00亿	0.000%
2026-04-23	13.184	13.084	13.324	13.024	-0.090	-0.683%	37.46万	0.00亿	0.000%
2026-04-22	13.194	13.174	13.204	13.074	-0.020	-0.152%	27.72万	0.00亿	0.000%
2026-04-21	13.384	13.194	13.474	13.134	-0.160	-1.198%	36.64万	0.00亿	0.000%
2026-04-20	13.154	13.354	13.404	13.154	0.160	1.213%	40.26万	0.00亿	0.000%
2026-04-17	13.194	13.194	13.234	13.034	-0.030	-0.227%	32.26万	0.00亿	0.000%
2026-04-16	13.214	13.224	13.324	13.134	0.010	0.076%	32.48万	0.00亿	0.000%
2026-04-15	13.264	13.214	13.484	13.184	0.020	0.152%	52.15万	0.00亿	0.000%
2026-04-14	13.074	13.194	13.204	13.014	0.200	1.539%	40.32万	0.00亿	0.000%
2026-04-13	12.854	12.994	13.074	12.824	0.060	0.464%	32.23万	0.00亿	0.000%
2026-04-10	12.954	12.934	13.084	12.894	0.060	0.466%	34.85万	0.00亿	0.000%
2026-04-09	13.014	12.874	13.044	12.804	0.000	0.000%	33.31万	0.00亿	0.000%
2026-04-08	12.934	13.154	13.204	12.904	0.000	0.000%	39.19万	0.00亿	0.000%
2026-04-07	12.664	12.684	12.754	12.614	0.000	0.000%	21.51万	0.00亿	0.000%
2026-04-03	12.894	12.664	12.934	12.644	0.000	0.000%	27.00万	0.00亿	0.000%
2026-04-02	13.024	12.864	13.094	12.784	0.000	0.000%	28.74万	0.00亿	0.000%
2026-04-01	13.154	13.024	13.204	12.924	0.000	0.000%	30.54万	0.00亿	0.000%