| 股票名称 | 代码 600372 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 中航机载 | 2024-04-26 五 | 11.76 | 11.83 | 12.10 | 12.13 | 11.76 | 2.28% | 1.24% | 590616 | 70827万 | 575.57 | 585.51 | 29.21 | 2 | 中航机载 | 2024-04-25 四 | 12.02 | 12.06 | 11.83 | 12.02 | 11.78 | -1.91% | 0.88% | 418623 | 49680万 | 562.73 | 572.44 | 30.35 | 3 | 中航机载 | 2024-04-24 三 | 11.72 | 11.75 | 12.06 | 12.07 | 11.72 | 2.64% | 1.11% | 529065 | 63172万 | 573.67 | 583.57 | 30.94 | 4 | 中航机载 | 2024-04-23 二 | 11.84 | 11.89 | 11.75 | 12.00 | 11.69 | -1.18% | 0.86% | 410960 | 48569万 | 558.92 | 568.57 | 30.14 | 5 | 中航机载 | 2024-04-22 一 | 12.07 | 11.96 | 11.89 | 12.17 | 11.86 | -0.59% | 1.32% | 627431 | 75405万 | 565.58 | 575.34 | 30.5 | 6 | 中航机载 | 2024-04-19 五 | 11.70 | 11.78 | 11.96 | 12.10 | 11.62 | 1.53% | 1.63% | 776044 | 92514万 | 568.91 | 578.73 | 30.68 | 7 | 中航机载 | 2024-04-18 四 | 11.40 | 11.37 | 11.78 | 11.86 | 11.38 | 3.61% | 1.39% | 659340 | 77292万 | 560.35 | 570.02 | 30.22 | 8 | 中航机载 | 2024-04-17 三 | 11.07 | 11.00 | 11.37 | 11.38 | 11.06 | 3.36% | 0.64% | 305870 | 34460万 | 540.85 | 550.18 | 29.17 | 9 | 中航机载 | 2024-04-16 二 | 11.35 | 11.37 | 11.00 | 11.49 | 10.98 | -3.25% | 0.81% | 387326 | 43635万 | 523.25 | 532.28 | 28.22 | 10 | 中航机载 | 2024-04-15 一 | 11.14 | 11.08 | 11.37 | 11.49 | 11.02 | 2.62% | 0.78% | 371759 | 42071万 | 540.85 | 550.18 | 29.17 | 11 | 中航机载 | 2024-04-12 五 | 11.19 | 11.20 | 11.08 | 11.26 | 11.07 | -1.07% | 0.39% | 186837 | 20886万 | 527.05 | 536.15 | 28.42 | 12 | 中航机载 | 2024-04-11 四 | 11.16 | 11.27 | 11.20 | 11.33 | 11.15 | -0.62% | 0.41% | 192859 | 21662万 | 532.76 | 541.96 | 28.73 | 13 | 中航机载 | 2024-04-10 三 | 11.35 | 11.42 | 11.27 | 11.42 | 11.13 | -1.31% | 0.53% | 251905 | 28351万 | 536.09 | 545.34 | 28.91 | 14 | 中航机载 | 2024-04-09 二 | 11.35 | 11.34 | 11.42 | 11.51 | 11.30 | 0.71% | 0.37% | 178195 | 20357万 | 543.23 | 552.6 | 29.29 | 15 | 中航机载 | 2024-04-08 一 | 11.53 | 11.57 | 11.34 | 11.56 | 11.32 | -1.99% | 0.46% | 220479 | 25229万 | 539.42 | 548.73 | 29.09 | 16 | 中航机载 | 2024-04-03 三 | 11.78 | 11.79 | 11.57 | 11.78 | 11.50 | -1.87% | 0.51% | 244504 | 28339万 | 550.36 | 559.86 | 29.68 | 17 | 中航机载 | 2024-04-02 二 | 11.90 | 11.91 | 11.79 | 11.93 | 11.73 | -1.01% | 0.57% | 273294 | 32255万 | 560.83 | 570.51 | 30.24 | 18 | 中航机载 | 2024-04-01 一 | 11.73 | 11.69 | 11.91 | 11.97 | 11.73 | 1.88% | 0.68% | 321744 | 38164万 | 566.54 | 576.31 | 30.55 | 19 | 中航机载 | 2024-03-29 五 | 11.68 | 11.70 | 11.69 | 11.73 | 11.52 | -0.09% | 0.61% | 288968 | 33628万 | 556.07 | 565.67 | 29.99 | 20 | 中航机载 | 2024-03-28 四 | 11.05 | 11.00 | 11.70 | 11.90 | 11.05 | 6.36% | 1.24% | 589247 | 67976万 | 556.55 | 566.15 | 30.01 | 21 | 中航机载 | 2024-03-27 三 | 11.32 | 11.38 | 11.00 | 11.37 | 11.00 | -3.34% | 0.57% | 271306 | 30310万 | 523.25 | 532.28 | 28.22 | 22 | 中航机载 | 2024-03-26 二 | 11.41 | 11.43 | 11.38 | 11.50 | 11.21 | -0.44% | 0.52% | 248077 | 28193万 | 541.32 | 550.67 | 29.19 | 23 | 中航机载 | 2024-03-25 一 | 11.70 | 11.73 | 11.43 | 11.74 | 11.43 | -2.56% | 0.59% | 279952 | 32509万 | 543.7 | 553.09 | 29.32 | 24 | 中航机载 | 2024-03-22 五 | 12.07 | 12.12 | 11.73 | 12.07 | 11.69 | -3.22% | 0.86% | 410306 | 48510万 | 557.97 | 567.6 | 30.09 | 25 | 中航机载 | 2024-03-21 四 | 12.18 | 12.14 | 12.12 | 12.21 | 11.99 | -0.16% | 0.56% | 267205 | 32327万 | 576.52 | 586.47 | 31.09 | 26 | 中航机载 | 2024-03-20 三 | 12.08 | 12.10 | 12.14 | 12.22 | 12.08 | 0.33% | 0.50% | 238363 | 28908万 | 577.48 | 587.44 | 31.14 | 27 | 中航机载 | 2024-03-19 二 | 12.24 | 12.24 | 12.10 | 12.38 | 12.08 | -1.14% | 0.79% | 378023 | 46163万 | 575.57 | 585.51 | 31.04 | 28 | 中航机载 | 2024-03-18 一 | 11.97 | 11.92 | 12.24 | 12.26 | 11.97 | 2.68% | 0.93% | 444073 | 53866万 | 582.23 | 592.28 | 31.4 | 29 | 中航机载 | 2024-03-15 五 | 11.77 | 11.78 | 11.92 | 11.93 | 11.72 | 1.19% | 0.43% | 204088 | 24151万 | 567.01 | 576.8 | 30.58 | 30 | 中航机载 | 2024-03-14 四 | 12.00 | 12.03 | 11.78 | 12.01 | 11.70 | -2.08% | 0.66% | 313218 | 37167万 | 560.35 | 570.02 | 41.96 | 31 | 中航机载 | 2024-03-08 五 | 11.64 | 11.64 | 11.71 | 11.80 | 11.53 | 0.60% | 0.51% | 243780 | 28390万 | 557.02 | 566.63 | 41.71 | 32 | 中航机载 | 2024-03-07 四 | 11.91 | 11.91 | 11.64 | 11.95 | 11.62 | -2.27% | 0.59% | 279749 | 32996万 | 553.69 | 563.25 | 41.46 | 33 | 中航机载 | 2024-03-06 三 | 11.87 | 11.94 | 11.91 | 11.98 | 11.76 | -0.25% | 0.45% | 214545 | 25464万 | 566.54 | 576.31 | 42.42 | 34 | 中航机载 | 2024-03-05 二 | 11.80 | 11.85 | 11.94 | 12.12 | 11.75 | 0.76% | 0.79% | 374265 | 44878万 | 567.96 | 577.76 | 42.53 | 35 | 中航机载 | 2024-03-04 一 | 11.88 | 11.90 | 11.85 | 11.98 | 11.77 | -0.42% | 0.48% | 227645 | 27004万 | 563.68 | 573.41 | 42.21 | 36 | 中航机载 | 2024-03-01 五 | 11.85 | 11.85 | 11.90 | 11.93 | 11.77 | 0.42% | 0.54% | 259134 | 30735万 | 566.06 | 575.83 | 42.39 | 37 | 中航机载 | 2024-02-29 四 | 11.44 | 11.49 | 11.85 | 11.86 | 11.43 | 3.13% | 0.65% | 309533 | 36092万 | 563.68 | 573.41 | 42.21 | 38 | 中航机载 | 2024-02-28 三 | 11.88 | 11.81 | 11.49 | 11.98 | 11.48 | -2.71% | 0.78% | 370868 | 43657万 | 546.56 | 555.99 | 40.93 | 39 | 中航机载 | 2024-02-27 二 | 11.59 | 11.64 | 11.81 | 11.81 | 11.54 | 1.46% | 0.58% | 275511 | 32229万 | 561.78 | 571.47 | 42.06 | 40 | 中航机载 | 2024-02-26 一 | 11.61 | 11.65 | 11.64 | 11.86 | 11.60 | -0.09% | 0.63% | 299618 | 35171万 | 553.69 | 563.25 | 41.46 | 41 | 中航机载 | 2024-02-23 五 | 11.40 | 11.39 | 11.65 | 11.70 | 11.35 | 2.28% | 0.85% | 403186 | 46483万 | 554.17 | 563.73 | 41.49 | 42 | 中航机载 | 2024-02-22 四 | 11.27 | 11.33 | 11.39 | 11.41 | 11.24 | 0.53% | 0.51% | 241153 | 27373万 | 541.8 | 551.15 | 40.57 | 43 | 中航机载 | 2024-02-21 三 | 11.20 | 11.25 | 11.33 | 11.50 | 11.16 | 0.71% | 0.67% | 317072 | 36045万 | 538.95 | 548.25 | 40.36 | 44 | 中航机载 | 2024-02-20 二 | 11.25 | 11.33 | 11.25 | 11.28 | 11.17 | -0.71% | 0.39% | 183722 | 20633万 | 535.14 | 544.38 | 40.07 | 45 | 中航机载 | 2024-02-19 一 | 11.27 | 11.22 | 11.33 | 11.44 | 11.16 | 0.98% | 0.76% | 363185 | 40900万 | 538.95 | 548.25 | 40.36 | 46 | 中航机载 | 2024-02-08 四 | 11.06 | 10.89 | 11.22 | 11.33 | 10.82 | 3.03% | 0.99% | 470168 | 52054万 | 533.71 | 542.92 | 39.96 | 47 | 中航机载 | 2024-02-07 三 | 10.90 | 10.79 | 10.89 | 11.19 | 10.69 | 0.93% | 1.09% | 517580 | 56721万 | 518.02 | 526.96 | 38.79 | 48 | 中航机载 | 2024-02-06 二 | 10.02 | 10.02 | 10.79 | 10.80 | 9.96 | 7.68% | 0.94% | 449462 | 47097万 | 513.26 | 522.12 | 38.43 | 49 | 中航机载 | 2024-02-05 一 | 10.20 | 10.33 | 10.02 | 10.48 | 9.81 | -3.00% | 0.93% | 441366 | 44873万 | 476.63 | 484.86 | 35.69 | 50 | 中航机载 | 2024-02-02 五 | 10.83 | 10.83 | 10.33 | 10.93 | 10.00 | -4.62% | 0.94% | 447774 | 47024万 | 491.38 | 499.86 | 36.79 | 51 | 中航机载 | 2024-02-01 四 | 10.99 | 11.08 | 10.83 | 11.16 | 10.77 | -2.26% | 0.76% | 360848 | 39373万 | 515.16 | 524.05 | 38.57 | 52 | 中航机载 | 2024-01-31 三 | 11.57 | 11.63 | 11.08 | 11.57 | 11.04 | -4.73% | 0.71% | 338737 | 38053万 | 527.05 | 536.15 | 39.46 | 53 | 中航机载 | 2024-01-30 二 | 11.65 | 11.73 | 11.63 | 11.90 | 11.55 | -0.85% | 0.52% | 249629 | 29245万 | 553.22 | 562.76 | 41.42 | 54 | 中航机载 | 2024-01-29 一 | 11.88 | 11.87 | 11.73 | 12.04 | 11.72 | -1.18% | 0.60% | 283888 | 33734万 | 557.97 | 567.6 | 41.78 | 55 | 中航机载 | 2024-01-26 五 | 11.83 | 11.89 | 11.87 | 11.99 | 11.73 | -0.17% | 0.71% | 335988 | 39919万 | 564.63 | 574.38 | 42.28 | 56 | 中航机载 | 2024-01-25 四 | 11.10 | 11.26 | 11.89 | 11.92 | 11.09 | 5.60% | 1.18% | 559695 | 64983万 | 565.58 | 575.34 | 42.35 | 57 | 中航机载 | 2024-01-24 三 | 11.39 | 11.58 | 11.26 | 11.39 | 10.85 | -2.76% | 1.30% | 620017 | 68858万 | 535.62 | 544.86 | 40.11 | 58 | 中航机载 | 2024-01-23 二 | 11.32 | 11.33 | 11.58 | 11.62 | 11.21 | 2.21% | 0.46% | 218760 | 25007万 | 550.84 | 560.34 | 41.25 | 59 | 中航机载 | 2024-01-22 一 | 11.69 | 11.70 | 11.33 | 11.76 | 11.25 | -3.16% | 0.60% | 286112 | 33093万 | 538.95 | 548.25 | 40.36 | 60 | 中航机载 | 2024-01-19 五 | 11.57 | 11.60 | 11.70 | 11.81 | 11.50 | 0.86% | 0.39% | 183690 | 21489万 | 556.55 | 566.15 | 41.67 | 61 | 中航机载 | 2024-01-18 四 | 11.39 | 11.44 | 11.60 | 11.66 | 11.21 | 1.40% | 0.73% | 348886 | 39814万 | 551.79 | 561.31 | 41.32 | 62 | 中航机载 | 2024-01-17 三 | 11.71 | 11.74 | 11.44 | 11.82 | 11.44 | -2.56% | 0.55% | 244902 | 28598万 | 513.09 | 553.57 | 40.75 | 63 | 中航机载 | 2024-01-16 二 | 11.71 | 11.75 | 11.74 | 11.83 | 11.58 | -0.09% | 0.45% | 202266 | 23652万 | 526.54 | 568.09 | 41.82 | 64 | 中航机载 | 2024-01-15 一 | 12.06 | 12.12 | 11.75 | 12.06 | 11.75 | -3.05% | 0.59% | 265243 | 31516万 | 526.99 | 568.57 | 41.85 | 65 | 中航机载 | 2024-01-12 五 | 12.14 | 12.19 | 12.12 | 12.24 | 12.08 | -0.57% | 0.34% | 152166 | 18492万 | 543.59 | 586.47 | 43.17 | 66 | 中航机载 | 2024-01-11 四 | 12.01 | 12.02 | 12.19 | 12.20 | 11.97 | 1.41% | 0.41% | 185613 | 22459万 | 546.73 | 589.86 | 43.42 | 67 | 中航机载 | 2024-01-10 三 | 12.11 | 12.16 | 12.02 | 12.23 | 12.01 | -1.15% | 0.37% | 164705 | 19909万 | 539.1 | 581.64 | 42.81 | 68 | 中航机载 | 2024-01-09 二 | 12.25 | 12.28 | 12.16 | 12.32 | 12.08 | -0.98% | 0.47% | 211889 | 25819万 | 545.38 | 588.41 | 43.31 | 69 | 中航机载 | 2024-01-08 一 | 12.48 | 12.48 | 12.28 | 12.58 | 12.26 | -1.60% | 0.41% | 184237 | 22825万 | 550.76 | 594.22 | 43.74 | 70 | 中航机载 | 2024-01-05 五 | 12.89 | 12.92 | 12.48 | 12.98 | 12.41 | -3.41% | 0.58% | 261855 | 33122万 | 559.73 | 603.89 | 44.45 | 71 | 中航机载 | 2024-01-04 四 | 12.98 | 13.01 | 12.92 | 13.08 | 12.83 | -0.69% | 0.32% | 143320 | 18544万 | 579.47 | 625.19 | 46.02 | 72 | 中航机载 | 2024-01-03 三 | 13.05 | 13.08 | 13.01 | 13.09 | 12.90 | -0.54% | 0.40% | 178752 | 23234万 | 583.5 | 629.54 | 46.34 | 73 | 中航机载 | 2024-01-02 二 | 13.14 | 13.18 | 13.08 | 13.28 | 13.07 | -0.76% | 0.46% | 205209 | 27028万 | 586.64 | 632.93 | 46.59 | 74 | 中航机载 | 2023-12-29 五 | 13.02 | 13.01 | 13.18 | 13.22 | 12.94 | 1.31% | 0.55% | 248825 | 32539万 | 591.13 | 637.77 | 46.94 | 75 | 中航机载 | 2023-12-28 四 | 12.61 | 12.64 | 13.01 | 13.05 | 12.58 | 2.93% | 0.71% | 317679 | 40926万 | 583.5 | 629.54 | 46.34 | 76 | 中航机载 | 2023-12-27 三 | 12.64 | 12.69 | 12.64 | 12.69 | 12.53 | -0.39% | 0.25% | 112977 | 14245万 | 566.91 | 611.64 | 45.02 | 77 | 中航机载 | 2023-12-26 二 | 12.69 | 12.72 | 12.69 | 12.77 | 12.45 | -0.24% | 0.47% | 209458 | 26377万 | 569.15 | 614.06 | 45.2 | 78 | 中航机载 | 2023-12-25 一 | 12.56 | 12.59 | 12.72 | 12.90 | 12.54 | 1.03% | 0.47% | 212704 | 27122万 | 570.5 | 615.51 | 45.31 | 79 | 中航机载 | 2023-12-22 五 | 12.22 | 12.20 | 12.59 | 12.72 | 12.20 | 3.20% | 0.83% | 373245 | 46623万 | 564.67 | 609.22 | 44.84 | 80 | 中航机载 | 2023-12-21 四 | 12.04 | 12.10 | 12.20 | 12.27 | 11.98 | 0.83% | 0.37% | 168144 | 20404万 | 547.17 | 590.35 | 43.45 | 81 | 中航机载 | 2023-12-20 三 | 12.42 | 12.44 | 12.10 | 12.48 | 12.10 | -2.73% | 0.49% | 219177 | 26893万 | 542.69 | 585.51 | 43.1 | 82 | 中航机载 | 2023-12-19 二 | 12.41 | 12.41 | 12.44 | 12.51 | 12.31 | 0.24% | 0.29% | 131971 | 16383万 | 557.94 | 601.96 | 44.31 | 83 | 中航机载 | 2023-12-18 一 | 12.65 | 12.71 | 12.41 | 12.71 | 12.38 | -2.36% | 0.51% | 230200 | 28845万 | 556.59 | 600.51 | 44.2 | 84 | 中航机载 | 2023-12-15 五 | 12.86 | 12.85 | 12.71 | 12.91 | 12.70 | -1.09% | 0.35% | 155146 | 19833万 | 570.05 | 615.02 | 45.27 | 85 | 中航机载 | 2023-12-14 四 | 12.97 | 12.96 | 12.85 | 13.12 | 12.84 | -0.85% | 0.35% | 156630 | 20306万 | 576.33 | 621.8 | 45.77 | 86 | 中航机载 | 2023-12-13 三 | 13.07 | 13.10 | 12.96 | 13.25 | 12.95 | -1.07% | 0.44% | 195773 | 25587万 | 581.26 | 627.12 | 46.16 | 87 | 中航机载 | 2023-12-12 二 | 12.93 | 13.00 | 13.10 | 13.49 | 12.92 | 0.77% | 0.79% | 352720 | 46562万 | 587.54 | 633.9 | 46.66 | 88 | 中航机载 | 2023-12-11 一 | 12.90 | 13.00 | 13.00 | 13.04 | 12.60 | 0.00% | 0.84% | 377355 | 48218万 | 583.06 | 629.06 | 46.3 | 89 | 中航机载 | 2023-12-08 五 | 12.77 | 12.81 | 13.00 | 13.02 | 12.61 | 1.48% | 1.00% | 447294 | 57508万 | 583.06 | 629.06 | 46.3 | 90 | 中航机载 | 2023-12-07 四 | 12.73 | 12.78 | 12.81 | 12.84 | 12.56 | 0.23% | 0.59% | 266851 | 33798万 | 574.53 | 619.86 | 45.63 | 91 | 中航机载 | 2023-12-06 三 | 12.85 | 12.87 | 12.78 | 12.90 | 12.71 | -0.70% | 0.46% | 207067 | 26522万 | 573.19 | 618.41 | 45.52 | 92 | 中航机载 | 2023-12-05 二 | 13.11 | 13.14 | 12.87 | 13.12 | 12.87 | -2.05% | 0.36% | 159435 | 20685万 | 577.22 | 622.77 | 45.84 | 93 | 中航机载 | 2023-12-04 一 | 13.00 | 12.97 | 13.14 | 13.21 | 12.99 | 1.31% | 0.38% | 172345 | 22661万 | 589.33 | 635.83 | 46.8 | 94 | 中航机载 | 2023-12-01 五 | 12.87 | 12.90 | 12.97 | 13.04 | 12.87 | 0.54% | 0.29% | 130447 | 16866万 | 581.71 | 627.6 | 46.2 | 95 | 中航机载 | 2023-11-30 四 | 12.95 | 12.95 | 12.90 | 13.04 | 12.86 | -0.39% | 0.34% | 151909 | 19674万 | 578.57 | 624.22 | 45.95 | 96 | 中航机载 | 2023-11-29 三 | 13.09 | 13.10 | 12.95 | 13.11 | 12.95 | -1.15% | 0.40% | 177285 | 23053万 | 580.81 | 626.64 | 46.13 | 97 | 中航机载 | 2023-11-28 二 | 13.25 | 13.25 | 13.10 | 13.33 | 13.05 | -1.13% | 0.52% | 231108 | 30452万 | 587.54 | 633.9 | 46.66 | 98 | 中航机载 | 2023-11-24 五 | 13.49 | 13.48 | 13.24 | 13.50 | 13.22 | -1.78% | 0.33% | 147414 | 19622万 | 593.82 | 640.67 | 47.16 | 99 | 中航机载 | 2023-11-23 四 | 13.43 | 13.45 | 13.48 | 13.51 | 13.35 | 0.22% | 0.25% | 111291 | 14954万 | 604.58 | 652.28 | 48.01 | 100 | 中航机载 | 2023-11-22 三 | 13.63 | 13.65 | 13.45 | 13.67 | 13.45 | -1.47% | 0.30% | 132564 | 17967万 | 603.24 | 650.83 | 47.91 | 101 | 中航机载 | 2023-11-21 二 | 13.74 | 13.75 | 13.65 | 13.83 | 13.65 | -0.73% | 0.33% | 148583 | 20401万 | 612.21 | 660.51 | 48.62 | 102 | 中航机载 | 2023-11-20 一 | 13.57 | 13.57 | 13.75 | 13.80 | 13.55 | 1.33% | 0.34% | 152807 | 20914万 | 616.69 | 665.35 | 48.97 | 103 | 中航机载 | 2023-11-17 五 | 13.62 | 13.65 | 13.57 | 13.66 | 13.52 | -0.59% | 0.29% | 129212 | 17536万 | 608.62 | 656.64 | 48.33 | 104 | 中航机载 | 2023-11-16 四 | 13.78 | 13.79 | 13.65 | 13.82 | 13.65 | -1.02% | 0.25% | 113487 | 15578万 | 612.21 | 660.51 | 48.62 | 105 | 中航机载 | 2023-11-15 三 | 13.95 | 13.86 | 13.79 | 13.97 | 13.75 | -0.51% | 0.35% | 157323 | 21716万 | 618.49 | 667.28 | 49.12 | 106 | 中航机载 | 2023-11-14 二 | 13.86 | 13.86 | 13.86 | 13.98 | 13.82 | 0.00% | 0.37% | 167202 | 23233万 | 621.63 | 670.67 | 49.37 | 107 | 中航机载 | 2023-11-13 一 | 13.67 | 13.67 | 13.86 | 13.87 | 13.63 | 1.39% | 0.41% | 181691 | 25037万 | 621.63 | 670.67 | 49.37 | 108 | 中航机载 | 2023-11-10 五 | 13.66 | 13.67 | 13.67 | 13.72 | 13.57 | 0.00% | 0.26% | 118082 | 16114万 | 613.1 | 661.48 | 48.69 | 109 | 中航机载 | 2023-11-09 四 | 13.71 | 13.74 | 13.67 | 13.77 | 13.65 | -0.51% | 0.24% | 108534 | 14880万 | 613.1 | 661.48 | 48.69 | 110 | 中航机载 | 2023-11-08 三 | 13.73 | 13.74 | 13.74 | 13.81 | 13.64 | 0.00% | 0.36% | 162010 | 22259万 | 616.24 | 664.86 | 48.94 | 111 | 中航机载 | 2023-11-07 二 | 13.76 | 13.79 | 13.74 | 13.85 | 13.71 | -0.36% | 0.31% | 140552 | 19369万 | 616.24 | 664.86 | 48.94 | 112 | 中航机载 | 2023-11-06 一 | 13.62 | 13.60 | 13.79 | 13.82 | 13.62 | 1.40% | 0.40% | 179756 | 24693万 | 618.49 | 667.28 | 49.12 | 113 | 中航机载 | 2023-11-03 五 | 13.46 | 13.46 | 13.60 | 13.66 | 13.44 | 1.04% | 0.29% | 131015 | 17792万 | 609.97 | 658.09 | 48.44 | 114 | 中航机载 | 2023-11-02 四 | 13.64 | 13.66 | 13.46 | 13.71 | 13.44 | -1.46% | 0.32% | 144811 | 19591万 | 603.69 | 651.32 | 47.94 | 115 | 中航机载 | 2023-11-01 三 | 13.62 | 13.65 | 13.66 | 13.74 | 13.52 | 0.07% | 0.32% | 144323 | 19685万 | 612.66 | 660.99 | 48.65 | 116 | 中航机载 | 2023-10-31 二 | 13.62 | 13.62 | 13.65 | 13.71 | 13.56 | 0.22% | 0.33% | 149174 | 20334万 | 612.21 | 660.51 | 48.62 | 117 | 中航机载 | 2023-10-30 一 | 13.45 | 13.48 | 13.62 | 13.71 | 13.41 | 1.04% | 0.45% | 200845 | 27298万 | 610.86 | 659.06 | 48.51 | 118 | 中航机载 | 2023-10-27 五 | 13.31 | 13.39 | 13.48 | 13.52 | 13.31 | 0.67% | 0.42% | 188597 | 25339万 | 604.58 | 652.28 | 48.01 | 119 | 中航机载 | 2023-10-26 四 | 13.24 | 13.30 | 13.39 | 13.40 | 13.12 | 0.68% | 0.42% | 187549 | 24881万 | 600.55 | 647.93 | 47.69 | 120 | 中航机载 | 2023-10-25 三 | 13.22 | 13.10 | 13.30 | 13.42 | 13.18 | 1.53% | 0.52% | 233115 | 31029万 | 596.51 | 643.57 | 47.37 | 121 | 中航机载 | 2023-10-24 二 | 12.95 | 12.83 | 13.10 | 13.12 | 12.82 | 2.10% | 0.56% | 251763 | 32666万 | 587.54 | 633.9 | 46.66 | 122 | 中航机载 | 2023-10-23 一 | 13.08 | 13.11 | 12.83 | 13.15 | 12.77 | -2.14% | 0.58% | 258710 | 33582万 | 575.43 | 620.83 | 57.55 | 123 | 中航机载 | 2023-10-20 五 | 13.26 | 13.30 | 13.11 | 13.34 | 13.09 | -1.43% | 0.39% | 174412 | 23002万 | 587.99 | 634.38 | 58.81 | 124 | 中航机载 | 2023-10-19 四 | 13.41 | 13.51 | 13.30 | 13.55 | 13.30 | -1.55% | 0.40% | 178561 | 23972万 | 596.51 | 643.57 | 59.66 | 125 | 中航机载 | 2023-10-18 三 | 13.86 | 13.87 | 13.51 | 13.87 | 13.50 | -2.60% | 0.52% | 231704 | 31537万 | 605.93 | 653.73 | 60.6 | 126 | 中航机载 | 2023-10-17 二 | 13.87 | 13.87 | 13.87 | 13.90 | 13.78 | 0.00% | 0.29% | 128916 | 17855万 | 622.07 | 671.15 | 62.22 | 127 | 中航机载 | 2023-10-16 一 | 14.00 | 14.01 | 13.87 | 14.12 | 13.83 | -1.00% | 0.43% | 192965 | 26965万 | 622.07 | 671.15 | 62.22 | 128 | 中航机载 | 2023-10-13 五 | 14.13 | 14.18 | 14.01 | 14.15 | 13.97 | -1.20% | 0.37% | 165772 | 23285万 | 628.35 | 677.93 | 62.84 | 129 | 中航机载 | 2023-10-12 四 | 14.22 | 14.19 | 14.18 | 14.25 | 14.03 | -0.07% | 0.49% | 220944 | 31229万 | 635.98 | 686.16 | 63.61 | 130 | 中航机载 | 2023-10-11 三 | 14.29 | 14.29 | 14.19 | 14.34 | 14.15 | -0.70% | 0.49% | 221690 | 31500万 | 636.43 | 686.64 | 63.65 | 131 | 中航机载 | 2023-10-10 二 | 14.33 | 14.33 | 14.29 | 14.37 | 14.26 | -0.28% | 0.24% | 107087 | 15313万 | 640.91 | 691.48 | 64.1 | 132 | 中航机载 | 2023-10-09 一 | 14.17 | 14.16 | 14.33 | 14.39 | 14.16 | 1.20% | 0.53% | 237445 | 33892万 | 642.71 | 693.41 | 64.28 | 133 | 中航机载 | 2023-09-28 四 | 14.18 | 14.17 | 14.16 | 14.24 | 14.13 | -0.07% | 0.37% | 166368 | 23569万 | 635.08 | 685.19 | 63.52 | 134 | XD中航机 | 2023-09-27 三 | 14.13 | 14.13 | 14.17 | 14.25 | 14.13 | 0.28% | 0.24% | 109677 | 15566万 | 635.53 | 685.67 | 63.56 | 135 | 中航机载 | 2023-09-26 二 | 14.28 | 14.32 | 14.25 | 14.32 | 14.24 | -0.49% | 0.26% | 117826 | 16818万 | 639.12 | 689.54 | 63.92 | 136 | 中航机载 | 2023-09-25 一 | 14.41 | 14.46 | 14.32 | 14.43 | 14.31 | -0.97% | 0.25% | 112388 | 16126万 | 642.26 | 692.93 | 64.24 | 137 | 中航机载 | 2023-09-22 五 | 14.33 | 14.34 | 14.46 | 14.48 | 14.26 | 0.84% | 0.42% | 189409 | 27225万 | 648.54 | 699.7 | 64.86 | 138 | 中航机载 | 2023-09-21 四 | 14.36 | 14.36 | 14.34 | 14.48 | 14.32 | -0.14% | 0.33% | 148303 | 21308万 | 643.15 | 693.9 | 64.32 | 139 | 中航机载 | 2023-09-20 三 | 14.53 | 14.49 | 14.36 | 14.54 | 14.36 | -0.90% | 0.36% | 159436 | 22988万 | 644.05 | 694.87 | 64.41 | 140 | 中航机载 | 2023-09-19 二 | 14.62 | 14.63 | 14.49 | 14.62 | 14.45 | -0.96% | 0.28% | 124368 | 18065万 | 649.88 | 701.16 | 65 | 141 | 中航机载 | 2023-09-18 一 | 14.67 | 14.70 | 14.63 | 14.73 | 14.50 | -0.48% | 0.45% | 202424 | 29558万 | 656.16 | 707.93 | 65.63 | 142 | 中航机载 | 2023-09-15 五 | 14.76 | 14.75 | 14.70 | 14.83 | 14.63 | -0.34% | 0.32% | 145115 | 21378万 | 659.3 | 711.32 | 65.94 | 143 | 中航机载 | 2023-09-14 四 | 14.80 | 14.78 | 14.75 | 14.86 | 14.72 | -0.20% | 0.28% | 124656 | 18426万 | 661.54 | 713.74 | 66.16 | 144 | 中航机载 | 2023-09-13 三 | 15.00 | 15.02 | 14.78 | 15.06 | 14.68 | -1.60% | 0.58% | 258754 | 38347万 | 662.89 | 715.19 | 66.3 | 145 | 中航机载 | 2023-09-12 二 | 15.11 | 15.13 | 15.02 | 15.16 | 14.99 | -0.73% | 0.36% | 163176 | 24606万 | 673.65 | 726.8 | 67.38 | 146 | 中航机载 | 2023-09-11 一 | 15.21 | 15.18 | 15.13 | 15.21 | 15.04 | -0.33% | 0.41% | 183975 | 27864万 | 678.59 | 732.13 | 67.87 | 147 | 中航机载 | 2023-09-08 五 | 14.93 | 15.00 | 15.18 | 15.20 | 14.93 | 1.20% | 0.45% | 201254 | 30395万 | 680.83 | 734.54 | 68.09 | 148 | 中航机载 | 2023-09-07 四 | 15.16 | 15.21 | 15.00 | 15.22 | 14.96 | -1.38% | 0.43% | 194709 | 29394万 | 672.76 | 725.83 | 67.29 | 149 | 中航机载 | 2023-09-06 三 | 15.19 | 15.18 | 15.21 | 15.26 | 15.03 | 0.20% | 0.45% | 199756 | 30267万 | 682.17 | 736 | 68.23 | 150 | 中航机载 | 2023-09-05 二 | 15.19 | 15.24 | 15.18 | 15.30 | 15.14 | -0.39% | 0.50% | 222450 | 33896万 | 680.83 | 734.54 | 68.09 | 151 | 中航电子 | 2023-09-04 一 | 15.11 | 15.09 | 15.24 | 15.25 | 15.10 | 0.99% | 0.58% | 259467 | 39429万 | 683.52 | 737.45 | 68.36 | 152 | 中航电子 | 2023-09-01 五 | 15.03 | 15.02 | 15.09 | 15.15 | 15.01 | 0.47% | 0.37% | 165230 | 24923万 | 676.79 | 730.19 | 67.69 | 153 | 中航电子 | 2023-08-31 四 | 15.10 | 15.12 | 15.02 | 15.15 | 14.99 | -0.66% | 0.39% | 173985 | 26175万 | 673.65 | 726.8 | 67.38 | 154 | 中航电子 | 2023-08-30 三 | 15.08 | 15.09 | 15.12 | 15.19 | 15.03 | 0.20% | 0.56% | 253191 | 38295万 | 678.14 | 731.64 | 67.82 | 155 | 中航电子 | 2023-08-29 二 | 14.60 | 14.62 | 15.09 | 15.18 | 14.58 | 3.21% | 0.89% | 399299 | 59852万 | 676.79 | 730.19 | 67.69 | 156 | 中航电子 | 2023-08-28 一 | 15.08 | 14.50 | 14.62 | 15.15 | 14.60 | 0.83% | 0.63% | 284535 | 42139万 | 655.71 | 707.45 | 65.58 | 157 | 中航电子 | 2023-08-25 五 | 14.35 | 14.38 | 14.50 | 14.78 | 14.24 | 0.83% | 0.65% | 292441 | 42540万 | 650.33 | 701.64 | 65.04 | 158 | 中航电子 | 2023-08-23 三 | 14.75 | 14.85 | 14.48 | 14.83 | 14.48 | -2.49% | 0.52% | 234865 | 34364万 | 649.43 | 700.67 | 64.95 | 159 | 中航电子 | 2023-08-22 二 | 14.70 | 14.66 | 14.85 | 14.92 | 14.53 | 1.30% | 0.44% | 199384 | 29341万 | 666.03 | 718.58 | 81.53 |
|
行情刷新 | 流通股东
|