中航机载(600372)股票信息
| 股票代码 | 600372 |
| 股票名称 | 中航机载 |
| 最新价/元 | 13.14 |
| 涨跌额/元 | 0.33 |
| 涨跌幅/% | 2.58 |
| 买入/元 | 13.14 |
| 卖出/元 | 13.15 |
| 昨收/元 | 12.81 |
| 今开/元 | 12.95 |
| 最高/元 | 13.47 |
| 最低/元 | 12.83 |
| 成交量/手 | 664645.45 |
| 成交额/万 | 87625.07 |
| 股净值/元 | 30.07 |
| 市净率 | 1.75 |
| 总市值/万 | 6358310.17 |
| 流通值/万 | 6250437.56 |
| 换手率/% | 1.40 |
| 入市日期 | 2001-07-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
中航机载(600372)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 12.95 | 13.14 | 0.33 | 2.58 | 664645.45 | 87625.07 | 1.40 |
| 2024-10-09 | 13.59 | 12.81 | -1.17 | -8.37 | 906614.61 | 119757.79 | 1.91 |
| 2024-10-08 | 14.25 | 13.98 | 1.02 | 7.87 | 1321899.42 | 183454.69 | 2.78 |
| 2024-09-30 | 12.49 | 12.96 | 0.91 | 7.55 | 916224.90 | 117129.08 | 1.93 |
| 2024-09-27 | 11.58 | 12.05 | 0.56 | 4.87 | 303901.93 | 36005.58 | 0.64 |
| 2024-09-26 | 11.10 | 11.49 | 0.33 | 2.96 | 289966.99 | 32745.79 | 0.61 |
| 2024-09-25 | 11.04 | 11.16 | 0.20 | 1.83 | 304658.19 | 34046.73 | 0.64 |
| 2024-09-24 | 10.67 | 10.96 | 0.37 | 3.49 | 261640.66 | 28270.95 | 0.55 |
| 2024-09-23 | 10.50 | 10.59 | 0.04 | 0.38 | 127394.86 | 13506.69 | 0.27 |
| 2024-09-20 | 10.56 | 10.55 | -0.03 | -0.28 | 150530.28 | 15808.54 | 0.32 |
| 2024-09-19 | 10.48 | 10.58 | 0.11 | 1.05 | 207134.67 | 21753.16 | 0.44 |
| 2024-09-18 | 10.53 | 10.47 | -0.05 | -0.48 | 145052.67 | 15105.25 | 0.30 |
| 2024-09-13 | 10.56 | 10.52 | -0.03 | -0.28 | 94482.31 | 9964.90 | 0.20 |
| 2024-09-12 | 10.69 | 10.55 | -0.11 | -1.03 | 112351.03 | 11974.93 | 0.24 |
| 2024-09-11 | 10.62 | 10.66 | -0.02 | -0.19 | 102250.11 | 10881.41 | 0.21 |
| 2024-09-10 | 10.70 | 10.68 | 0.02 | 0.19 | 185325.38 | 19600.02 | 0.39 |
| 2024-09-09 | 10.70 | 10.66 | -0.13 | -1.21 | 172394.47 | 18433.77 | 0.36 |
| 2024-09-06 | 10.95 | 10.79 | -0.17 | -1.55 | 137352.06 | 14905.40 | 0.29 |
| 2024-09-05 | 10.94 | 10.96 | 0.05 | 0.46 | 134342.09 | 14688.01 | 0.28 |
| 2024-09-04 | 10.87 | 10.91 | 0.01 | 0.09 | 143984.90 | 15666.18 | 0.30 |
| 2024-09-03 | 10.84 | 10.90 | 0.09 | 0.83 | 192922.97 | 21037.69 | 0.41 |
| 2024-09-02 | 11.25 | 10.81 | -0.45 | -4.00 | 322139.98 | 35346.39 | 0.68 |
| 2024-08-30 | 11.03 | 11.26 | 0.22 | 1.99 | 257011.35 | 28842.38 | 0.54 |
| 2024-08-29 | 10.98 | 11.04 | 0.03 | 0.27 | 243360.54 | 26885.97 | 0.51 |
| 2024-08-28 | 11.23 | 11.01 | -0.50 | -4.34 | 448060.73 | 49444.03 | 0.94 |
| 2024-08-27 | 11.68 | 11.51 | -0.24 | -2.04 | 174987.02 | 20210.99 | 0.37 |
| 2024-08-26 | 11.80 | 11.75 | -0.05 | -0.42 | 151426.28 | 17719.45 | 0.32 |
| 2024-08-23 | 11.77 | 11.80 | 0.01 | 0.09 | 143446.14 | 16900.77 | 0.30 |
| 2024-08-22 | 11.87 | 11.79 | -0.07 | -0.59 | 132958.67 | 15768.52 | 0.28 |
| 2024-08-21 | 11.93 | 11.86 | -0.11 | -0.92 | 129878.79 | 15488.96 | 0.27 |
| 2024-08-20 | 12.13 | 11.97 | -0.17 | -1.40 | 181854.72 | 21839.08 | 0.38 |
| 2024-08-19 | 12.09 | 12.14 | 0.00 | 0.00 | 139704.84 | 16998.77 | 0.29 |
| 2024-08-16 | 12.30 | 12.14 | -0.15 | -1.22 | 175028.83 | 21332.99 | 0.37 |
| 2024-08-15 | 12.18 | 12.29 | 0.10 | 0.82 | 167373.59 | 20543.94 | 0.35 |
| 2024-08-14 | 12.33 | 12.19 | -0.19 | -1.54 | 144397.64 | 17689.22 | 0.30 |
| 2024-08-13 | 12.30 | 12.38 | 0.08 | 0.65 | 168483.39 | 20810.21 | 0.35 |
| 2024-08-12 | 12.44 | 12.30 | -0.14 | -1.13 | 161343.96 | 19882.20 | 0.34 |
| 2024-08-09 | 12.45 | 12.44 | -0.04 | -0.32 | 154180.61 | 19250.85 | 0.32 |
| 2024-08-08 | 12.74 | 12.48 | -0.31 | -2.42 | 346094.62 | 43380.36 | 0.73 |
| 2024-08-07 | 12.74 | 12.79 | -0.02 | -0.16 | 350895.52 | 44901.71 | 0.74 |
| 2024-08-06 | 12.55 | 12.81 | 0.34 | 2.73 | 379402.03 | 48259.68 | 0.80 |
| 2024-08-05 | 12.64 | 12.47 | -0.21 | -1.66 | 398369.93 | 50354.11 | 0.84 |
| 2024-08-02 | 12.75 | 12.68 | -0.17 | -1.32 | 520490.12 | 66927.90 | 1.09 |
| 2024-08-01 | 12.77 | 12.85 | 0.01 | 0.08 | 550567.73 | 71188.73 | 1.16 |
| 2024-07-31 | 12.68 | 12.84 | 0.14 | 1.10 | 553243.36 | 70302.46 | 1.16 |
| 2024-07-30 | 12.66 | 12.70 | 0.10 | 0.79 | 367309.49 | 46326.21 | 0.77 |
| 2024-07-29 | 12.45 | 12.60 | 0.11 | 0.88 | 571205.32 | 72200.50 | 1.20 |
| 2024-07-26 | 12.10 | 12.49 | 0.37 | 3.05 | 503158.77 | 62332.55 | 1.06 |
| 2024-07-25 | 12.07 | 12.12 | 0.00 | 0.00 | 164333.92 | 19844.97 | 0.35 |
| 2024-07-24 | 11.98 | 12.12 | 0.11 | 0.92 | 258273.46 | 31377.53 | 0.54 |
| 2024-07-23 | 12.29 | 12.01 | -0.29 | -2.36 | 251903.03 | 30614.84 | 0.53 |
| 2024-07-22 | 12.22 | 12.30 | 0.06 | 0.49 | 337085.14 | 41403.08 | 0.71 |
| 2024-07-19 | 12.03 | 12.24 | 0.16 | 1.33 | 300717.83 | 36596.04 | 0.63 |
| 2024-07-18 | 11.88 | 12.08 | 0.13 | 1.09 | 245961.29 | 29490.72 | 0.52 |
| 2024-07-17 | 11.97 | 11.95 | -0.02 | -0.17 | 173143.52 | 20790.98 | 0.36 |
| 2024-07-16 | 11.80 | 11.97 | 0.14 | 1.18 | 149614.52 | 17799.79 | 0.31 |
| 2024-07-15 | 11.89 | 11.83 | -0.05 | -0.42 | 157443.45 | 18647.90 | 0.33 |
| 2024-07-12 | 11.80 | 11.88 | 0.09 | 0.76 | 195210.90 | 23094.18 | 0.41 |
| 2024-07-11 | 11.72 | 11.79 | 0.27 | 2.34 | 207403.84 | 24348.70 | 0.44 |
| 2024-07-10 | 11.40 | 11.52 | 0.03 | 0.26 | 143164.93 | 16465.12 | 0.30 |
| 2024-07-09 | 11.29 | 11.49 | 0.19 | 1.68 | 235771.36 | 26763.80 | 0.50 |
| 2024-07-08 | 11.48 | 11.30 | -0.26 | -2.25 | 163753.08 | 18658.22 | 0.34 |
| 2024-07-05 | 11.53 | 11.56 | 0.02 | 0.17 | 214510.42 | 24517.51 | 0.45 |
| 2024-07-04 | 11.74 | 11.54 | -0.20 | -1.70 | 199682.42 | 23224.87 | 0.42 |
| 2024-07-03 | 11.90 | 11.74 | -0.16 | -1.35 | 169592.90 | 19964.02 | 0.36 |
| 2024-07-02 | 12.03 | 11.90 | -0.15 | -1.25 | 171943.88 | 20544.66 | 0.36 |
| 2024-07-01 | 11.96 | 12.05 | 0.08 | 0.67 | 231179.78 | 27648.34 | 0.49 |
| 2024-06-28 | 11.50 | 11.97 | 0.45 | 3.91 | 412317.28 | 48784.05 | 0.87 |
| 2024-06-27 | 11.72 | 11.52 | -0.23 | -1.96 | 176301.87 | 20418.93 | 0.37 |
| 2024-06-26 | 11.55 | 11.75 | 0.20 | 1.73 | 197763.16 | 22941.39 | 0.42 |
| 2024-06-25 | 11.69 | 11.55 | -0.13 | -1.11 | 205970.93 | 23958.05 | 0.43 |
| 2024-06-24 | 11.98 | 11.68 | -0.35 | -2.91 | 281413.30 | 33218.68 | 0.59 |
| 2024-06-21 | 11.93 | 12.03 | 0.08 | 0.67 | 170628.48 | 20471.51 | 0.36 |
| 2024-06-20 | 12.18 | 11.95 | -0.24 | -1.97 | 246336.63 | 29688.25 | 0.52 |
| 2024-06-19 | 12.31 | 12.19 | -0.12 | -0.98 | 204185.68 | 25072.00 | 0.43 |
| 2024-06-18 | 12.31 | 12.31 | 0.00 | 0.00 | 278700.20 | 34356.76 | 0.59 |
| 2024-06-17 | 12.34 | 12.31 | -0.03 | -0.24 | 400958.67 | 49880.37 | 0.84 |
| 2024-06-14 | 12.22 | 12.34 | 0.11 | 0.90 | 451556.21 | 55576.05 | 0.95 |
| 2024-06-13 | 12.30 | 12.36 | 0.04 | 0.33 | 357822.53 | 44092.47 | 0.75 |
| 2024-06-12 | 12.13 | 12.32 | 0.12 | 0.98 | 418867.65 | 51555.05 | 0.88 |
| 2024-06-11 | 11.96 | 12.20 | 0.18 | 1.50 | 279588.61 | 33756.28 | 0.59 |
| 2024-06-07 | 12.05 | 12.02 | 0.03 | 0.25 | 296096.69 | 35695.07 | 0.62 |
| 2024-06-06 | 12.21 | 11.99 | -0.25 | -2.04 | 384722.89 | 46467.05 | 0.81 |
| 2024-06-05 | 12.14 | 12.24 | 0.05 | 0.41 | 418175.58 | 51456.66 | 0.88 |
| 2024-06-04 | 12.03 | 12.19 | 0.16 | 1.33 | 303229.59 | 36657.50 | 0.64 |
| 2024-06-03 | 12.13 | 12.03 | -0.07 | -0.58 | 336038.19 | 40608.90 | 0.71 |
| 2024-05-31 | 11.96 | 12.10 | 0.14 | 1.17 | 297399.51 | 35939.13 | 0.63 |
| 2024-05-30 | 11.70 | 11.96 | 0.22 | 1.87 | 371992.48 | 44256.14 | 0.78 |
| 2024-05-29 | 11.77 | 11.74 | -0.07 | -0.59 | 170239.86 | 20086.49 | 0.36 |
| 2024-05-28 | 11.88 | 11.81 | -0.12 | -1.01 | 185905.14 | 22069.23 | 0.39 |
| 2024-05-27 | 11.80 | 11.93 | 0.12 | 1.02 | 291351.00 | 34299.82 | 0.61 |
| 2024-05-24 | 11.98 | 11.81 | -0.23 | -1.91 | 313059.51 | 37215.71 | 0.66 |
| 2024-05-23 | 12.28 | 12.04 | -0.16 | -1.31 | 334452.01 | 40585.75 | 0.70 |
| 2024-05-22 | 12.27 | 12.20 | -0.06 | -0.49 | 295670.41 | 36078.82 | 0.62 |
| 2024-05-21 | 12.46 | 12.26 | -0.25 | -2.00 | 315852.45 | 38931.22 | 0.66 |
| 2024-05-20 | 12.41 | 12.51 | 0.11 | 0.89 | 434398.59 | 54325.06 | 0.91 |
| 2024-05-17 | 12.25 | 12.40 | 0.25 | 2.06 | 433740.95 | 53415.72 | 0.91 |
| 2024-05-16 | 12.15 | 12.15 | 0.03 | 0.25 | 311028.14 | 37887.62 | 0.65 |
| 2024-05-15 | 12.23 | 12.12 | -0.12 | -0.98 | 314795.63 | 38393.97 | 0.66 |
| 2024-05-14 | 12.30 | 12.24 | -0.08 | -0.65 | 316497.19 | 38779.19 | 0.67 |
日K线
周K线
月K线
