中航产融(600705)股票信息
| 股票代码 | 600705 |
| 股票名称 | 中航产融 |
| 最新价/元 | 3.53 |
| 涨跌额/元 | 0.04 |
| 涨跌幅/% | 1.15 |
| 买入/元 | 3.53 |
| 卖出/元 | 3.54 |
| 昨收/元 | 3.49 |
| 今开/元 | 3.34 |
| 最高/元 | 3.68 |
| 最低/元 | 3.33 |
| 成交量/手 | 3634383.24 |
| 成交额/万 | 128973.16 |
| 股净值/元 | 117.67 |
| 市净率 | 0.85 |
| 总市值/万 | 3115187.68 |
| 流通值/万 | 3107961.97 |
| 换手率/% | 4.13 |
| 入市日期 | 1996-05-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
中航产融(600705)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 3.34 | 3.53 | 0.04 | 1.15 | 3634383.24 | 128973.16 | 4.13 |
| 2024-10-10 | 3.63 | 3.49 | -0.17 | -4.65 | 4962276.66 | 176198.63 | 5.64 |
| 2024-10-09 | 3.95 | 3.66 | -0.41 | -10.07 | 5633183.55 | 216018.37 | 6.40 |
| 2024-10-08 | 4.07 | 4.07 | 0.37 | 10.00 | 6480914.95 | 261531.92 | 7.36 |
| 2024-09-30 | 3.61 | 3.70 | 0.34 | 10.12 | 6739469.04 | 243351.78 | 7.65 |
| 2024-09-27 | 3.30 | 3.36 | 0.18 | 5.66 | 5821759.67 | 198078.04 | 6.61 |
| 2024-09-26 | 2.98 | 3.18 | 0.29 | 10.04 | 7149013.33 | 220146.77 | 8.12 |
| 2024-09-25 | 2.89 | 2.89 | 0.26 | 9.89 | 522819.26 | 15109.48 | 0.59 |
| 2024-09-24 | 2.44 | 2.63 | 0.24 | 10.04 | 1732608.67 | 44006.40 | 1.97 |
| 2024-09-23 | 2.38 | 2.39 | -0.01 | -0.42 | 633873.08 | 15125.97 | 0.72 |
| 2024-09-20 | 2.40 | 2.40 | -0.03 | -1.24 | 1197311.88 | 28646.43 | 1.36 |
| 2024-09-19 | 2.43 | 2.43 | -0.02 | -0.82 | 2247759.48 | 55206.34 | 2.55 |
| 2024-09-18 | 2.28 | 2.45 | 0.16 | 6.99 | 1568271.00 | 38228.82 | 1.78 |
| 2024-09-13 | 2.26 | 2.29 | 0.02 | 0.88 | 467950.35 | 10758.77 | 0.53 |
| 2024-09-12 | 2.23 | 2.27 | 0.03 | 1.34 | 413677.82 | 9370.03 | 0.47 |
| 2024-09-11 | 2.25 | 2.24 | -0.02 | -0.89 | 401015.85 | 8985.65 | 0.46 |
| 2024-09-10 | 2.31 | 2.26 | -0.07 | -3.00 | 708929.00 | 16018.78 | 0.81 |
| 2024-09-09 | 2.26 | 2.33 | 0.05 | 2.19 | 936291.65 | 21735.43 | 1.06 |
| 2024-09-06 | 2.27 | 2.28 | 0.04 | 1.79 | 650667.66 | 14893.88 | 0.74 |
| 2024-09-05 | 2.22 | 2.24 | 0.01 | 0.45 | 206506.04 | 4619.98 | 0.23 |
| 2024-09-04 | 2.22 | 2.23 | 0.00 | 0.00 | 289296.04 | 6458.83 | 0.33 |
| 2024-09-03 | 2.20 | 2.23 | 0.02 | 0.91 | 291182.00 | 6498.07 | 0.33 |
| 2024-09-02 | 2.25 | 2.21 | -0.03 | -1.34 | 456371.00 | 10223.29 | 0.52 |
| 2024-08-30 | 2.19 | 2.24 | 0.06 | 2.75 | 1082095.86 | 24407.03 | 1.23 |
| 2024-08-29 | 2.15 | 2.18 | 0.02 | 0.93 | 271507.29 | 5925.05 | 0.31 |
| 2024-08-28 | 2.15 | 2.16 | 0.00 | 0.00 | 216559.00 | 4673.54 | 0.25 |
| 2024-08-27 | 2.19 | 2.16 | -0.03 | -1.37 | 183054.50 | 3946.49 | 0.21 |
| 2024-08-26 | 2.16 | 2.19 | 0.03 | 1.39 | 274750.58 | 6005.67 | 0.31 |
| 2024-08-23 | 2.17 | 2.17 | 0.00 | 0.00 | 250525.34 | 5414.17 | 0.28 |
| 2024-08-22 | 2.20 | 2.17 | -0.03 | -1.36 | 225752.00 | 4940.45 | 0.26 |
| 2024-08-21 | 2.22 | 2.20 | -0.03 | -1.35 | 218384.06 | 4819.60 | 0.25 |
| 2024-08-20 | 2.26 | 2.23 | -0.04 | -1.76 | 221853.65 | 4959.04 | 0.25 |
| 2024-08-19 | 2.26 | 2.27 | 0.01 | 0.44 | 248213.00 | 5627.03 | 0.28 |
| 2024-08-16 | 2.30 | 2.26 | -0.04 | -1.74 | 283383.00 | 6455.44 | 0.32 |
| 2024-08-15 | 2.27 | 2.30 | 0.03 | 1.32 | 269470.39 | 6176.28 | 0.31 |
| 2024-08-14 | 2.29 | 2.27 | -0.03 | -1.30 | 179141.03 | 4095.54 | 0.20 |
| 2024-08-13 | 2.27 | 2.30 | 0.03 | 1.32 | 309275.00 | 7059.68 | 0.35 |
| 2024-08-12 | 2.31 | 2.27 | -0.04 | -1.73 | 286728.11 | 6552.26 | 0.33 |
| 2024-08-09 | 2.33 | 2.31 | -0.01 | -0.43 | 269202.22 | 6266.51 | 0.31 |
| 2024-08-08 | 2.30 | 2.32 | 0.02 | 0.87 | 328739.67 | 7622.52 | 0.37 |
| 2024-08-07 | 2.33 | 2.30 | -0.04 | -1.71 | 304128.92 | 7030.54 | 0.35 |
| 2024-08-06 | 2.32 | 2.34 | 0.04 | 1.74 | 325552.00 | 7570.57 | 0.37 |
| 2024-08-05 | 2.33 | 2.30 | -0.04 | -1.71 | 504145.00 | 11773.95 | 0.57 |
| 2024-08-02 | 2.39 | 2.34 | -0.06 | -2.50 | 405185.36 | 9594.25 | 0.46 |
| 2024-08-01 | 2.40 | 2.40 | -0.01 | -0.42 | 512628.13 | 12315.45 | 0.58 |
| 2024-07-31 | 2.31 | 2.41 | 0.10 | 4.33 | 842420.10 | 20114.80 | 0.96 |
| 2024-07-30 | 2.26 | 2.31 | 0.04 | 1.76 | 421688.63 | 9652.67 | 0.48 |
| 2024-07-29 | 2.28 | 2.27 | -0.01 | -0.44 | 275634.21 | 6268.49 | 0.31 |
| 2024-07-26 | 2.24 | 2.28 | 0.04 | 1.79 | 398004.97 | 9036.61 | 0.45 |
| 2024-07-25 | 2.20 | 2.24 | 0.03 | 1.36 | 277221.33 | 6192.73 | 0.31 |
| 2024-07-24 | 2.22 | 2.21 | -0.02 | -0.90 | 349541.00 | 7723.28 | 0.40 |
| 2024-07-23 | 2.25 | 2.23 | -0.02 | -0.89 | 463444.94 | 10482.99 | 0.53 |
| 2024-07-22 | 2.24 | 2.25 | 0.02 | 0.90 | 234917.76 | 5277.04 | 0.27 |
| 2024-07-19 | 2.23 | 2.23 | -0.01 | -0.45 | 243538.25 | 5422.51 | 0.28 |
| 2024-07-18 | 2.25 | 2.24 | -0.01 | -0.44 | 233053.43 | 5191.16 | 0.26 |
| 2024-07-17 | 2.24 | 2.25 | 0.01 | 0.45 | 261286.04 | 5869.97 | 0.30 |
| 2024-07-16 | 2.22 | 2.24 | 0.01 | 0.45 | 196054.08 | 4388.02 | 0.22 |
| 2024-07-15 | 2.27 | 2.23 | 0.00 | 0.00 | 323050.53 | 7238.36 | 0.37 |
| 2024-07-12 | 2.23 | 2.23 | 0.01 | 0.45 | 429208.41 | 9653.96 | 0.49 |
| 2024-07-11 | 2.18 | 2.22 | 0.07 | 3.26 | 398225.43 | 8800.79 | 0.45 |
| 2024-07-10 | 2.17 | 2.15 | -0.03 | -1.38 | 313384.40 | 6788.93 | 0.36 |
| 2024-07-09 | 2.15 | 2.18 | 0.02 | 0.93 | 482697.62 | 10354.60 | 0.55 |
| 2024-07-08 | 2.23 | 2.16 | -0.08 | -3.57 | 394675.00 | 8610.42 | 0.45 |
| 2024-07-05 | 2.20 | 2.24 | 0.04 | 1.82 | 299288.64 | 6658.81 | 0.34 |
| 2024-07-04 | 2.26 | 2.20 | -0.07 | -3.08 | 362388.00 | 8069.29 | 0.41 |
| 2024-07-03 | 2.26 | 2.27 | 0.00 | 0.00 | 322533.98 | 7341.90 | 0.37 |
| 2024-07-02 | 2.23 | 2.27 | 0.04 | 1.79 | 484498.00 | 11015.00 | 0.55 |
| 2024-07-01 | 2.22 | 2.23 | 0.01 | 0.45 | 355109.28 | 7890.67 | 0.40 |
| 2024-06-28 | 2.24 | 2.22 | -0.03 | -1.33 | 416779.04 | 9355.74 | 0.47 |
| 2024-06-27 | 2.26 | 2.25 | -0.01 | -0.44 | 367118.00 | 8244.03 | 0.42 |
| 2024-06-26 | 2.22 | 2.26 | 0.05 | 2.26 | 442934.32 | 9868.28 | 0.50 |
| 2024-06-25 | 2.23 | 2.21 | -0.02 | -0.90 | 314239.00 | 7014.36 | 0.36 |
| 2024-06-24 | 2.30 | 2.23 | -0.06 | -2.62 | 366831.31 | 8284.28 | 0.42 |
| 2024-06-21 | 2.30 | 2.29 | -0.01 | -0.44 | 240326.66 | 5534.75 | 0.27 |
| 2024-06-20 | 2.34 | 2.30 | -0.05 | -2.13 | 354511.40 | 8221.18 | 0.40 |
| 2024-06-19 | 2.37 | 2.35 | -0.01 | -0.42 | 436129.04 | 10338.96 | 0.50 |
| 2024-06-18 | 2.34 | 2.36 | 0.02 | 0.86 | 354570.34 | 8355.77 | 0.40 |
| 2024-06-17 | 2.37 | 2.34 | -0.04 | -1.68 | 373868.00 | 8768.62 | 0.42 |
| 2024-06-14 | 2.33 | 2.38 | 0.05 | 2.15 | 769080.27 | 17999.14 | 0.87 |
| 2024-06-13 | 2.38 | 2.33 | -0.05 | -2.10 | 548091.04 | 12837.40 | 0.62 |
| 2024-06-12 | 2.38 | 2.38 | 0.00 | 0.00 | 345547.00 | 8227.93 | 0.39 |
| 2024-06-11 | 2.40 | 2.38 | -0.03 | -1.25 | 435513.51 | 10404.13 | 0.49 |
| 2024-06-07 | 2.37 | 2.41 | 0.06 | 2.55 | 764603.25 | 18302.38 | 0.87 |
| 2024-06-06 | 2.44 | 2.35 | -0.10 | -4.08 | 1287509.70 | 30395.74 | 1.46 |
| 2024-06-05 | 2.49 | 2.45 | -0.06 | -2.39 | 867691.32 | 21530.91 | 0.99 |
| 2024-06-04 | 2.38 | 2.51 | -0.08 | -3.09 | 1685241.03 | 42034.93 | 1.91 |
| 2024-06-03 | 2.87 | 2.59 | -0.29 | -10.07 | 1422706.38 | 37395.06 | 1.62 |
| 2024-05-31 | 2.88 | 2.88 | 0.00 | 0.00 | 251321.79 | 7244.78 | 0.29 |
| 2024-05-30 | 2.89 | 2.88 | -0.01 | -0.35 | 238079.96 | 6857.99 | 0.27 |
| 2024-05-29 | 2.92 | 2.89 | -0.02 | -0.69 | 312230.50 | 9084.34 | 0.35 |
| 2024-05-28 | 2.94 | 2.91 | -0.04 | -1.36 | 323231.26 | 9450.59 | 0.37 |
| 2024-05-27 | 2.94 | 2.95 | 0.02 | 0.68 | 255485.80 | 7492.45 | 0.29 |
| 2024-05-24 | 2.95 | 2.93 | -0.02 | -0.68 | 307095.00 | 9058.51 | 0.35 |
| 2024-05-23 | 3.02 | 2.95 | -0.07 | -2.32 | 591848.00 | 17600.29 | 0.67 |
| 2024-05-22 | 3.01 | 3.02 | 0.01 | 0.33 | 336043.00 | 10142.92 | 0.38 |
| 2024-05-21 | 3.04 | 3.01 | -0.04 | -1.31 | 326567.00 | 9862.65 | 0.37 |
| 2024-05-20 | 3.05 | 3.05 | -0.01 | -0.33 | 498122.30 | 15261.70 | 0.57 |
| 2024-05-17 | 3.01 | 3.06 | 0.05 | 1.66 | 477264.19 | 14468.89 | 0.54 |
| 2024-05-16 | 3.01 | 3.01 | 0.00 | 0.00 | 426642.40 | 12879.99 | 0.48 |
| 2024-05-15 | 3.04 | 3.01 | -0.03 | -0.99 | 345679.40 | 10459.15 | 0.39 |
日K线
周K线
月K线
