中航重机（600765）历史行情

以下为中航重机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
2026-10-09	12.990	13.140	13.190	12.890	0.110	0.844%	11.03万	0.00亿	0.000%
2026-10-08	13.190	13.030	13.310	12.970	-0.160	-1.213%	9.01万	0.00亿	0.000%
2026-10-07	13.080	13.190	13.220	13.080	0.110	0.841%	649.19万	0.85亿	0.418%
2026-10-06	13.080	13.190	13.220	13.080	0.110	0.841%	649.19万	0.85亿	0.418%
2026-10-05	13.080	13.190	13.220	13.080	0.110	0.841%	649.19万	0.85亿	0.418%
2026-10-02	13.080	13.190	13.220	13.080	0.110	0.841%	649.19万	0.85亿	0.418%
2026-10-01	13.080	13.190	13.220	13.080	0.110	0.841%	649.19万	0.85亿	0.418%
2026-09-30	13.080	13.190	13.220	13.080	0.110	0.841%	6.49万	0.00亿	0.000%
2026-09-29	13.060	13.080	13.140	12.960	0.010	0.077%	7.68万	0.00亿	0.000%
2026-09-28	13.120	13.070	13.270	13.010	-0.130	-0.985%	10.48万	0.00亿	0.000%
2026-09-27	13.310	13.200	13.370	13.140	-0.150	-1.124%	1,031.33万	1.36亿	0.664%
2026-09-24	13.310	13.200	13.370	13.140	-0.150	-1.124%	10.31万	0.00亿	0.000%
2026-09-23	13.480	13.350	13.500	13.320	-0.130	-0.964%	9.36万	0.00亿	0.000%
2026-09-22	13.620	13.480	13.720	13.470	-0.140	-1.028%	11.19万	0.00亿	0.000%
2026-09-21	13.450	13.620	13.790	13.350	0.180	1.339%	15.11万	0.00亿	0.000%
2026-09-18	13.380	13.440	13.520	13.380	0.060	0.448%	11.78万	0.00亿	0.000%
2026-09-17	13.360	13.380	13.500	13.290	-0.060	-0.446%	11.66万	0.00亿	0.000%
2026-09-16	13.510	13.440	13.540	13.220	-0.070	-0.518%	14.14万	0.00亿	0.000%
2026-09-15	13.730	13.510	13.830	13.480	-0.280	-2.030%	13.72万	0.00亿	0.000%
2026-09-14	13.980	13.790	14.110	13.690	-0.240	-1.711%	17.06万	0.00亿	0.000%
2026-09-11	14.090	14.030	14.140	13.830	-0.070	-0.496%	19.42万	0.00亿	0.000%
2026-09-10	14.110	14.100	14.350	14.090	-0.140	-0.983%	16.86万	0.00亿	0.000%
2026-09-09	13.930	14.240	14.360	13.910	0.250	1.787%	29.69万	0.00亿	0.000%
2026-09-08	13.420	13.990	14.060	13.410	0.530	3.938%	35.92万	0.00亿	0.000%
2026-09-07	13.710	13.460	13.710	13.430	-0.250	-1.823%	17.84万	0.00亿	0.000%
2026-09-04	13.550	13.710	13.860	13.520	0.150	1.106%	21.60万	0.00亿	0.000%
2026-09-03	13.560	13.560	13.680	13.490	-0.070	-0.514%	14.94万	0.00亿	0.000%
2026-09-02	13.250	13.630	13.740	13.220	0.310	2.327%	34.80万	0.00亿	0.000%
2026-09-01	13.230	13.320	13.440	13.160	0.040	0.301%	18.87万	0.00亿	0.000%
2026-08-31	13.410	13.280	13.450	13.110	-0.540	-3.907%	35.60万	0.00亿	0.000%
2026-08-28	13.540	13.820	13.940	13.500	0.280	2.068%	26.43万	0.00亿	0.000%
2026-08-27	13.330	13.540	13.580	13.280	0.200	1.499%	12.75万	0.00亿	0.000%
2026-08-26	13.250	13.340	13.410	13.240	0.100	0.755%	9.04万	0.00亿	0.000%
2026-08-25	13.140	13.240	13.250	13.080	0.070	0.532%	6.77万	0.00亿	0.000%
2026-08-24	13.110	13.170	13.250	13.050	0.070	0.534%	9.81万	0.00亿	0.000%
2026-08-21	13.040	13.100	13.140	12.900	0.010	0.076%	7.78万	0.00亿	0.000%
2026-08-20	13.080	13.090	13.180	13.040	0.010	0.076%	8.31万	0.00亿	0.000%
2026-08-19	13.460	13.080	13.510	13.080	-0.320	-2.388%	15.29万	0.00亿	0.000%
2026-08-18	13.490	13.400	13.580	13.250	-0.160	-1.180%	14.66万	0.00亿	0.000%
2026-08-17	13.480	13.560	13.570	13.400	0.090	0.668%	10.30万	0.00亿	0.000%
2026-08-14	13.410	13.470	13.720	13.360	0.060	0.447%	15.40万	0.00亿	0.000%
2026-08-13	13.590	13.410	13.600	13.390	-0.120	-0.887%	12.27万	0.00亿	0.000%
2026-08-12	13.580	13.530	13.600	13.490	-0.050	-0.368%	9.64万	0.00亿	0.000%
2026-08-11	13.660	13.580	13.720	13.520	-0.320	-2.302%	16.02万	0.00亿	0.000%
2026-08-10	13.440	13.900	13.920	13.400	0.460	3.423%	23.11万	0.00亿	0.000%
2026-08-07	13.470	13.440	13.470	13.280	-0.030	-0.223%	11.17万	0.00亿	0.000%
2026-08-06	13.540	13.470	13.590	13.330	-0.080	-0.590%	14.03万	0.00亿	0.000%
2026-08-05	13.720	13.550	13.750	13.510	-0.180	-1.311%	19.60万	0.00亿	0.000%
2026-08-04	13.800	13.730	13.840	13.680	-0.070	-0.507%	12.97万	0.00亿	0.000%
2026-08-03	13.590	13.800	13.850	13.550	0.170	1.247%	13.40万	0.00亿	0.000%
2026-07-31	13.670	13.630	13.750	13.550	-0.010	-0.073%	15.80万	0.00亿	0.000%
2026-07-30	13.450	13.640	13.690	13.430	0.120	0.888%	16.81万	0.00亿	0.000%
2026-07-29	13.310	13.520	13.610	13.300	0.200	1.502%	16.31万	0.00亿	0.000%
2026-07-28	13.400	13.320	13.450	13.210	-0.180	-1.333%	14.51万	0.00亿	0.000%
2026-07-27	13.100	13.500	13.540	13.100	0.300	2.273%	17.24万	0.00亿	0.000%
2026-07-24	13.270	13.200	13.580	13.200	-0.190	-1.419%	18.79万	0.00亿	0.000%
2026-07-23	13.110	13.390	13.390	13.080	0.290	2.214%	18.95万	0.00亿	0.000%
2026-07-22	13.110	13.100	13.180	12.930	-0.050	-0.380%	15.50万	0.00亿	0.000%
2026-07-21	12.950	13.150	13.300	12.900	0.210	1.623%	23.92万	0.00亿	0.000%
2026-07-20	12.860	12.940	13.100	12.670	0.150	1.173%	18.94万	0.00亿	0.000%
2026-07-17	12.990	12.790	13.150	12.750	-0.250	-1.917%	18.30万	0.00亿	0.000%
2026-07-16	13.000	13.040	13.120	12.960	-0.030	-0.230%	12.57万	0.00亿	0.000%
2026-07-15	12.830	13.070	13.100	12.800	0.210	1.633%	14.59万	0.00亿	0.000%
2026-07-14	12.830	12.860	12.930	12.610	0.030	0.234%	16.33万	0.00亿	0.000%
2026-07-13	13.230	12.830	13.230	12.780	-0.430	-3.243%	20.95万	0.00亿	0.000%
2026-07-10	12.930	13.260	13.700	12.760	0.300	2.315%	30.81万	0.00亿	0.000%
2026-07-09	12.800	12.960	13.000	12.630	0.200	1.567%	14.44万	0.00亿	0.000%
2026-07-08	12.900	12.760	13.030	12.750	-0.190	-1.467%	13.51万	0.00亿	0.000%
2026-07-07	13.250	12.950	13.330	12.900	-0.310	-2.338%	13.10万	0.00亿	0.000%
2026-07-06	13.510	13.260	13.730	13.220	-0.330	-2.428%	19.71万	0.00亿	0.000%
2026-07-03	13.070	13.590	13.660	13.070	0.530	4.058%	23.03万	0.00亿	0.000%
2026-07-02	13.190	13.060	13.340	13.020	-0.180	-1.360%	16.10万	0.00亿	0.000%
2026-07-01	12.910	13.240	13.470	12.850	0.320	2.477%	24.80万	0.00亿	0.000%
2026-06-30	12.780	12.920	12.950	12.740	0.150	1.175%	16.85万	0.00亿	0.000%
2026-06-29	12.860	12.770	13.010	12.500	-0.130	-1.008%	21.52万	0.00亿	0.000%
2026-06-26	13.230	12.900	13.280	12.810	-0.410	-3.080%	21.90万	0.00亿	0.000%
2026-06-25	13.400	13.310	13.640	13.240	-0.110	-0.820%	14.77万	0.00亿	0.000%
2026-06-24	13.630	13.420	13.740	13.350	-0.240	-1.757%	16.31万	0.00亿	0.000%
2026-06-23	14.150	13.660	14.280	13.620	-0.490	-3.463%	21.10万	0.00亿	0.000%
2026-06-22	13.750	14.150	14.190	13.570	0.250	1.799%	19.39万	0.00亿	0.000%
2026-06-18	13.910	13.900	14.160	13.670	-0.080	-0.572%	16.24万	0.00亿	0.000%
2026-06-17	13.890	13.980	14.060	13.840	0.050	0.359%	12.95万	0.00亿	0.000%
2026-06-16	14.070	13.930	14.080	13.870	-0.140	-0.995%	14.23万	0.00亿	0.000%
2026-06-15	13.780	14.070	14.080	13.680	0.050	0.357%	19.12万	0.00亿	0.000%
2026-06-12	13.470	14.020	14.350	13.430	0.750	5.652%	40.09万	0.00亿	0.000%
2026-06-11	13.150	13.270	13.300	13.010	0.060	0.454%	14.51万	0.00亿	0.000%
2026-06-10	13.290	13.210	13.440	13.110	-0.160	-1.197%	12.20万	0.00亿	0.000%
2026-06-09	13.390	13.370	13.420	13.210	-0.020	-0.149%	12.87万	0.00亿	0.000%
2026-06-08	13.670	13.390	13.870	13.140	-0.410	-2.971%	25.21万	0.00亿	0.000%
2026-06-05	13.790	13.800	14.040	13.720	-0.020	-0.145%	15.77万	0.00亿	0.000%
2026-06-04	13.860	13.820	13.930	13.670	-0.150	-1.074%	16.84万	0.00亿	0.000%
2026-06-03	14.080	13.970	14.150	13.880	-0.130	-0.922%	16.59万	0.00亿	0.000%
2026-06-02	14.310	14.100	14.350	13.980	-0.220	-1.536%	16.92万	0.00亿	0.000%
2026-06-01	14.260	14.320	14.350	14.210	0.060	0.421%	12.35万	0.00亿	0.000%
2026-05-29	14.630	14.260	14.630	14.230	-0.310	-2.128%	17.23万	0.00亿	0.000%
2026-05-28	14.290	14.570	14.620	14.260	0.270	1.888%	18.15万	0.00亿	0.000%
2026-05-27	14.700	14.300	14.770	14.250	-0.400	-2.721%	17.81万	0.00亿	0.000%
2026-05-26	14.960	14.700	14.960	14.410	-0.190	-1.276%	20.51万	0.00亿	0.000%
2026-05-25	15.070	14.890	15.200	14.810	-0.080	-0.534%	16.87万	0.00亿	0.000%
2026-05-22	15.080	14.970	15.180	14.830	-0.102	-0.677%	16.52万	0.00亿	0.000%
2026-05-21	15.432	15.072	15.562	15.032	-0.240	-1.567%	22.12万	0.00亿	0.000%
2026-05-20	15.572	15.312	15.572	15.302	-0.280	-1.796%	17.23万	0.00亿	0.000%
2026-05-19	15.542	15.592	15.622	15.322	0.010	0.064%	16.61万	0.00亿	0.000%
2026-05-18	15.612	15.582	15.772	15.452	-0.030	-0.192%	17.48万	0.00亿	0.000%
2026-05-15	15.882	15.612	16.012	15.492	-0.290	-1.824%	23.52万	0.00亿	0.000%
2026-05-14	16.492	15.902	16.502	15.892	-0.510	-3.107%	24.89万	0.00亿	0.000%
2026-05-13	16.292	16.412	16.492	16.162	0.060	0.367%	22.12万	0.00亿	0.000%
2026-05-12	16.582	16.352	16.612	16.152	-0.220	-1.328%	24.47万	0.00亿	0.000%
2026-05-11	16.672	16.572	16.792	16.452	-0.010	-0.060%	30.99万	0.00亿	0.000%
2026-05-08	16.122	16.582	16.672	16.062	0.470	2.917%	33.55万	0.00亿	0.000%
2026-05-07	16.092	16.112	16.192	16.012	0.010	0.062%	15.09万	0.00亿	0.000%
2026-05-06	16.002	16.102	16.292	15.992	0.160	1.004%	22.87万	0.00亿	0.000%
2026-04-30	15.662	15.942	16.072	15.662	0.310	1.983%	19.94万	0.00亿	0.000%
2026-04-29	15.492	15.632	15.692	15.462	0.110	0.709%	14.30万	0.00亿	0.000%
2026-04-28	15.862	15.522	15.932	15.412	-0.440	-2.757%	25.98万	0.00亿	0.000%
2026-04-27	16.012	15.962	16.112	15.862	-0.150	-0.931%	20.48万	0.00亿	0.000%
2026-04-24	16.382	16.112	16.492	16.082	-0.360	-2.186%	19.38万	0.00亿	0.000%
2026-04-23	16.622	16.472	16.882	16.342	-0.110	-0.663%	21.46万	0.00亿	0.000%
2026-04-22	16.572	16.582	16.672	16.492	-0.110	-0.659%	15.32万	0.00亿	0.000%
2026-04-21	16.912	16.692	16.942	16.542	-0.210	-1.242%	20.24万	0.00亿	0.000%
2026-04-20	16.592	16.902	16.932	16.592	0.330	1.991%	23.62万	0.00亿	0.000%
2026-04-17	16.692	16.572	16.722	16.442	-0.150	-0.897%	18.31万	0.00亿	0.000%
2026-04-16	16.682	16.722	16.792	16.602	0.000	0.000%	16.97万	0.00亿	0.000%
2026-04-15	16.982	16.722	17.042	16.672	-0.120	-0.713%	21.45万	0.00亿	0.000%
2026-04-14	16.592	16.842	16.892	16.472	0.360	2.184%	25.44万	0.00亿	0.000%
2026-04-13	16.252	16.482	16.592	16.252	0.000	0.000%	18.66万	0.00亿	0.000%
2026-04-10	16.372	16.402	16.732	16.322	0.000	0.000%	20.07万	0.00亿	0.000%
2026-04-09	16.352	16.192	16.362	16.162	0.000	0.000%	14.33万	0.00亿	0.000%
2026-04-08	16.152	16.522	16.552	16.152	0.000	0.000%	23.33万	0.00亿	0.000%
2026-04-07	15.982	15.872	16.072	15.802	0.000	0.000%	10.96万	0.00亿	0.000%
2026-04-03	16.182	15.882	16.242	15.782	0.000	0.000%	16.31万	0.00亿	0.000%
2026-04-02	16.392	16.122	16.442	16.022	0.000	0.000%	17.50万	0.00亿	0.000%
2026-04-01	16.602	16.432	16.662	16.312	0.000	0.000%	20.62万	0.00亿	0.000%