中航高科（600862）历史行情

以下为中航高科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	17.510	17.560	17.660	17.300	0.010	0.057%	889.70万	1.55亿	0.639%
2026-10-08	17.870	17.550	17.990	17.400	-0.300	-1.681%	7.12万	0.00亿	0.000%
2026-10-07	17.770	17.850	18.050	17.730	0.120	0.677%	564.78万	1.01亿	0.405%
2026-10-06	17.770	17.850	18.050	17.730	0.120	0.677%	564.78万	1.01亿	0.405%
2026-10-05	17.770	17.850	18.050	17.730	0.120	0.677%	564.78万	1.01亿	0.405%
2026-10-02	17.770	17.850	18.050	17.730	0.120	0.677%	564.78万	1.01亿	0.405%
2026-10-01	17.770	17.850	18.050	17.730	0.120	0.677%	564.78万	1.01亿	0.405%
2026-09-30	17.770	17.850	18.050	17.730	0.120	0.677%	5.65万	0.00亿	0.000%
2026-09-29	17.600	17.730	17.960	17.500	0.050	0.283%	6.76万	0.00亿	0.000%
2026-09-28	17.850	17.680	17.940	17.610	-0.200	-1.119%	9.19万	0.00亿	0.000%
2026-09-27	18.010	17.880	18.230	17.780	-0.090	-0.501%	929.25万	1.67亿	0.667%
2026-09-24	18.010	17.880	18.230	17.780	-0.090	-0.501%	9.29万	0.00亿	0.000%
2026-09-23	18.150	17.970	18.230	17.960	-0.190	-1.046%	8.97万	0.00亿	0.000%
2026-09-22	18.480	18.160	18.480	18.110	-0.140	-0.765%	8.03万	0.00亿	0.000%
2026-09-21	17.990	18.300	18.570	17.870	0.320	1.780%	11.40万	0.00亿	0.000%
2026-09-18	17.930	17.980	18.060	17.880	0.100	0.559%	7.68万	0.00亿	0.000%
2026-09-17	17.910	17.880	18.120	17.820	-0.090	-0.501%	7.31万	0.00亿	0.000%
2026-09-16	18.150	17.970	18.170	17.830	-0.150	-0.828%	12.15万	0.00亿	0.000%
2026-09-15	18.380	18.120	18.420	18.100	-0.280	-1.522%	8.53万	0.00亿	0.000%
2026-09-14	18.830	18.400	18.920	18.340	-0.400	-2.128%	11.96万	0.00亿	0.000%
2026-09-11	18.700	18.800	18.930	18.440	-0.010	-0.053%	16.08万	0.00亿	0.000%
2026-09-10	19.050	18.810	19.050	18.800	-0.240	-1.260%	11.65万	0.00亿	0.000%
2026-09-09	18.560	19.050	19.240	18.460	0.480	2.585%	25.72万	0.00亿	0.000%
2026-09-08	18.170	18.570	18.590	18.110	0.410	2.258%	14.13万	0.00亿	0.000%
2026-09-07	18.570	18.160	18.600	18.160	-0.410	-2.208%	15.24万	0.00亿	0.000%
2026-09-04	18.490	18.570	18.840	18.460	0.080	0.433%	20.90万	0.00亿	0.000%
2026-09-03	18.140	18.490	18.600	18.030	0.350	1.929%	22.23万	0.00亿	0.000%
2026-09-02	17.960	18.140	18.450	17.850	0.130	0.722%	21.03万	0.00亿	0.000%
2026-09-01	17.910	18.010	18.160	17.850	0.070	0.390%	13.95万	0.00亿	0.000%
2026-08-31	17.700	17.940	17.980	17.620	0.150	0.843%	11.79万	0.00亿	0.000%
2026-08-28	17.550	17.790	17.990	17.510	0.190	1.080%	12.87万	0.00亿	0.000%
2026-08-27	17.540	17.600	17.620	17.370	0.070	0.399%	7.81万	0.00亿	0.000%
2026-08-26	17.430	17.530	17.630	17.380	0.090	0.516%	7.35万	0.00亿	0.000%
2026-08-25	17.520	17.440	17.530	17.330	-0.070	-0.400%	6.04万	0.00亿	0.000%
2026-08-24	17.450	17.510	17.730	17.390	0.130	0.748%	9.64万	0.00亿	0.000%
2026-08-21	17.340	17.380	17.470	17.190	0.010	0.058%	6.53万	0.00亿	0.000%
2026-08-20	17.360	17.370	17.470	17.300	0.010	0.058%	6.89万	0.00亿	0.000%
2026-08-19	17.970	17.360	17.970	17.300	-0.470	-2.636%	15.30万	0.00亿	0.000%
2026-08-18	18.040	17.830	18.050	17.770	-0.240	-1.328%	9.41万	0.00亿	0.000%
2026-08-17	18.080	18.070	18.210	17.810	0.000	0.000%	18.85万	0.00亿	0.000%
2026-08-14	18.010	18.070	18.250	18.000	0.030	0.166%	7.81万	0.00亿	0.000%
2026-08-13	18.220	18.040	18.290	18.030	-0.160	-0.879%	9.17万	0.00亿	0.000%
2026-08-12	18.140	18.200	18.230	18.080	0.050	0.275%	6.75万	0.00亿	0.000%
2026-08-11	18.450	18.150	18.530	18.120	-0.490	-2.629%	15.47万	0.00亿	0.000%
2026-08-10	18.280	18.640	18.660	18.150	0.430	2.361%	16.42万	0.00亿	0.000%
2026-08-07	18.270	18.210	18.290	17.960	-0.060	-0.328%	14.69万	0.00亿	0.000%
2026-08-06	18.480	18.270	18.500	18.110	-0.230	-1.243%	14.89万	0.00亿	0.000%
2026-08-05	18.580	18.500	18.640	18.370	-0.110	-0.591%	13.76万	0.00亿	0.000%
2026-08-04	18.870	18.610	18.950	18.590	-0.260	-1.378%	15.28万	0.00亿	0.000%
2026-08-03	18.740	18.870	19.120	18.570	0.140	0.747%	16.97万	0.00亿	0.000%
2026-07-31	18.850	18.730	19.000	18.680	-0.170	-0.899%	18.60万	0.00亿	0.000%
2026-07-30	18.510	18.900	19.080	18.490	0.300	1.613%	18.58万	0.00亿	0.000%
2026-07-29	17.960	18.600	18.670	17.940	0.660	3.679%	17.60万	0.00亿	0.000%
2026-07-28	18.030	17.940	18.030	17.750	-0.190	-1.048%	9.28万	0.00亿	0.000%
2026-07-27	17.670	18.130	18.150	17.630	0.290	1.626%	11.33万	0.00亿	0.000%
2026-07-24	18.300	17.840	18.560	17.760	-0.610	-3.306%	15.34万	0.00亿	0.000%
2026-07-23	18.150	18.450	18.480	18.050	0.260	1.429%	12.25万	0.00亿	0.000%
2026-07-22	18.670	18.190	18.690	18.160	-0.570	-3.038%	17.01万	0.00亿	0.000%
2026-07-21	18.340	18.760	18.990	18.340	0.370	2.012%	18.25万	0.00亿	0.000%
2026-07-20	18.600	18.390	18.840	17.900	-0.170	-0.916%	20.98万	0.00亿	0.000%
2026-07-17	19.350	18.560	19.500	18.530	-0.910	-4.674%	20.33万	0.00亿	0.000%
2026-07-16	19.520	19.470	19.870	19.430	-0.310	-1.567%	14.55万	0.00亿	0.000%
2026-07-15	19.660	19.780	19.850	19.150	-0.030	-0.151%	27.31万	0.00亿	0.000%
2026-07-14	19.670	19.810	20.180	19.510	-0.210	-1.049%	26.98万	0.00亿	0.000%
2026-07-13	19.400	20.020	20.110	18.750	0.390	1.987%	37.83万	0.00亿	0.000%
2026-07-10	19.570	19.630	20.870	19.380	-0.060	-0.305%	46.46万	0.00亿	0.000%
2026-07-09	18.950	19.690	19.800	18.660	0.640	3.360%	33.20万	0.00亿	0.000%
2026-07-08	18.800	19.050	19.100	18.600	0.100	0.528%	20.41万	0.00亿	0.000%
2026-07-07	18.540	18.950	19.000	18.170	0.390	2.101%	25.36万	0.00亿	0.000%
2026-07-06	18.600	18.560	18.930	18.310	-0.140	-0.749%	19.14万	0.00亿	0.000%
2026-07-03	17.880	18.700	18.900	17.860	0.910	5.115%	28.74万	0.00亿	0.000%
2026-07-02	17.850	17.790	18.140	17.710	-0.220	-1.222%	14.56万	0.00亿	0.000%
2026-07-01	18.000	18.010	18.210	17.860	-0.020	-0.111%	18.49万	0.00亿	0.000%
2026-06-30	17.560	18.030	18.050	17.510	0.540	3.087%	17.53万	0.00亿	0.000%
2026-06-29	17.400	17.490	17.600	17.150	0.080	0.460%	16.23万	0.00亿	0.000%
2026-06-26	17.900	17.410	17.920	17.270	-0.410	-2.301%	18.94万	0.00亿	0.000%
2026-06-25	18.330	17.820	18.420	17.710	-0.530	-2.888%	19.75万	0.00亿	0.000%
2026-06-24	18.000	18.350	18.480	17.990	0.040	0.218%	15.66万	0.00亿	0.000%
2026-06-23	19.090	18.310	19.300	18.200	-0.880	-4.586%	22.49万	0.00亿	0.000%
2026-06-22	18.500	19.190	19.200	18.400	0.530	2.840%	24.67万	0.00亿	0.000%
2026-06-18	18.610	18.660	18.950	18.340	-0.180	-0.955%	17.87万	0.00亿	0.000%
2026-06-17	18.950	18.840	19.360	18.730	-0.178	-0.936%	20.47万	0.00亿	0.000%
2026-06-16	18.808	19.018	19.048	18.588	0.120	0.635%	27.87万	0.00亿	0.000%
2026-06-15	18.478	18.898	19.028	18.328	0.250	1.341%	44.99万	0.00亿	0.000%
2026-06-12	17.778	18.648	18.648	17.688	1.720	10.161%	33.36万	0.00亿	0.000%
2026-06-11	16.788	16.928	17.008	16.518	0.020	0.118%	15.49万	0.00亿	0.000%
2026-06-10	16.928	16.908	17.198	16.798	-0.200	-1.169%	12.78万	0.00亿	0.000%
2026-06-09	17.318	17.108	17.398	16.868	-0.220	-1.270%	15.24万	0.00亿	0.000%
2026-06-08	17.508	17.328	17.948	17.198	-0.290	-1.646%	23.18万	0.00亿	0.000%
2026-06-05	17.488	17.618	17.838	17.308	0.160	0.916%	14.79万	0.00亿	0.000%
2026-06-04	17.478	17.458	17.628	17.138	-0.130	-0.739%	15.98万	0.00亿	0.000%
2026-06-03	17.548	17.588	17.778	17.398	0.050	0.285%	13.84万	0.00亿	0.000%
2026-06-02	17.658	17.538	17.728	17.268	-0.100	-0.567%	13.15万	0.00亿	0.000%
2026-06-01	17.598	17.638	17.738	17.458	0.040	0.227%	14.16万	0.00亿	0.000%
2026-05-29	18.078	17.598	18.078	17.578	-0.480	-2.655%	15.52万	0.00亿	0.000%
2026-05-28	18.008	18.078	18.258	17.748	0.040	0.222%	14.61万	0.00亿	0.000%
2026-05-27	18.368	18.038	18.468	17.908	-0.330	-1.797%	16.61万	0.00亿	0.000%
2026-05-26	18.598	18.368	18.638	18.058	-0.320	-1.712%	23.01万	0.00亿	0.000%
2026-05-25	18.878	18.688	19.038	18.358	-0.060	-0.320%	22.13万	0.00亿	0.000%
2026-05-22	19.228	18.748	19.298	18.708	-0.480	-2.496%	24.77万	0.00亿	0.000%
2026-05-21	19.658	19.228	19.918	19.188	-0.420	-2.138%	16.76万	0.00亿	0.000%
2026-05-20	19.958	19.648	19.988	19.578	-0.360	-1.799%	13.18万	0.00亿	0.000%
2026-05-19	19.948	20.008	20.058	19.728	0.060	0.301%	12.41万	0.00亿	0.000%
2026-05-18	19.778	19.948	20.118	19.688	0.140	0.707%	12.04万	0.00亿	0.000%
2026-05-15	20.078	19.808	20.328	19.748	-0.350	-1.736%	17.71万	0.00亿	0.000%
2026-05-14	20.868	20.158	20.928	20.158	-0.700	-3.356%	22.84万	0.00亿	0.000%
2026-05-13	20.798	20.858	20.998	20.658	-0.050	-0.239%	19.30万	0.00亿	0.000%
2026-05-12	21.128	20.908	21.168	20.628	-0.210	-0.994%	21.86万	0.00亿	0.000%
2026-05-11	21.178	21.118	21.408	21.008	0.110	0.524%	30.41万	0.00亿	0.000%
2026-05-08	20.208	21.008	21.058	20.128	0.710	3.498%	30.39万	0.00亿	0.000%
2026-05-07	20.378	20.298	20.438	20.128	0.010	0.049%	18.23万	0.00亿	0.000%
2026-05-06	19.798	20.288	20.478	19.798	0.510	2.579%	24.92万	0.00亿	0.000%
2026-04-30	19.748	19.778	20.048	19.668	0.020	0.101%	19.44万	0.00亿	0.000%
2026-04-29	19.378	19.758	19.818	19.338	0.290	1.490%	17.90万	0.00亿	0.000%
2026-04-28	19.868	19.468	19.958	19.178	-0.530	-2.650%	29.17万	0.00亿	0.000%
2026-04-27	20.378	19.998	20.508	19.858	-0.720	-3.475%	32.22万	0.00亿	0.000%
2026-04-24	21.238	20.718	21.258	20.678	-0.590	-2.769%	19.00万	0.00亿	0.000%
2026-04-23	21.378	21.308	21.618	21.088	-0.050	-0.234%	17.80万	0.00亿	0.000%
2026-04-22	21.338	21.358	21.468	21.288	-0.130	-0.605%	15.63万	0.00亿	0.000%
2026-04-21	21.968	21.488	21.968	21.368	-0.290	-1.332%	16.41万	0.00亿	0.000%
2026-04-20	21.418	21.778	21.928	21.378	0.340	1.586%	22.61万	0.00亿	0.000%
2026-04-17	21.488	21.438	21.528	21.078	-0.160	-0.741%	19.70万	0.00亿	0.000%
2026-04-16	21.738	21.598	21.818	21.438	-0.140	-0.644%	18.83万	0.00亿	0.000%
2026-04-15	21.768	21.738	22.048	21.678	0.060	0.277%	21.26万	0.00亿	0.000%
2026-04-14	21.528	21.678	21.678	21.358	0.260	1.214%	16.18万	0.00亿	0.000%
2026-04-13	21.278	21.418	21.528	21.218	0.000	0.000%	13.21万	0.00亿	0.000%
2026-04-10	21.218	21.258	21.538	21.188	0.000	0.000%	13.40万	0.00亿	0.000%
2026-04-09	21.178	21.078	21.268	21.018	0.000	0.000%	11.56万	0.00亿	0.000%
2026-04-08	20.878	21.368	21.428	20.878	0.000	0.000%	20.31万	0.00亿	0.000%
2026-04-07	20.618	20.538	20.768	20.458	0.000	0.000%	8.90万	0.00亿	0.000%
2026-04-03	20.798	20.618	20.928	20.478	0.000	0.000%	11.01万	0.00亿	0.000%
2026-04-02	21.248	20.858	21.378	20.698	0.000	0.000%	14.00万	0.00亿	0.000%
2026-04-01	21.418	21.318	21.468	21.128	0.000	0.000%	11.65万	0.00亿	0.000%