中航重机(600765)股票信息
| 股票代码 | 600765 |
| 股票名称 | 中航重机 |
| 最新价/元 | 19.81 |
| 涨跌额/元 | -0.88 |
| 涨跌幅/% | -4.25 |
| 买入/元 | 19.81 |
| 卖出/元 | 19.82 |
| 昨收/元 | 20.69 |
| 今开/元 | 20.50 |
| 最高/元 | 20.55 |
| 最低/元 | 19.59 |
| 成交量/手 | 266686.68 |
| 成交额/万 | 53329.85 |
| 股净值/元 | 22.01 |
| 市净率 | 2.45 |
| 总市值/万 | 2934729.20 |
| 流通值/万 | 2909452.29 |
| 换手率/% | 1.82 |
| 入市日期 | 1996-11-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
中航重机(600765)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 | 20.50 | 19.81 | -0.88 | -4.25 | 266686.68 | 53329.85 | 1.82 |
| 2024-10-10 | 21.35 | 20.69 | -0.48 | -2.27 | 530235.14 | 110716.65 | 3.61 |
| 2024-10-09 | 21.50 | 21.17 | -1.08 | -4.85 | 468084.60 | 101555.82 | 3.19 |
| 2024-10-08 | 22.25 | 22.25 | 2.02 | 9.99 | 511013.11 | 111999.97 | 3.48 |
| 2024-09-30 | 19.43 | 20.23 | 1.68 | 9.06 | 404745.26 | 80208.52 | 2.76 |
| 2024-09-27 | 18.00 | 18.55 | 0.80 | 4.51 | 173158.68 | 31682.59 | 1.18 |
| 2024-09-26 | 16.92 | 17.75 | 0.79 | 4.66 | 228555.87 | 39688.31 | 1.56 |
| 2024-09-25 | 16.98 | 16.96 | 0.20 | 1.19 | 201214.43 | 34419.32 | 1.37 |
| 2024-09-24 | 16.18 | 16.76 | 0.79 | 4.95 | 166927.52 | 27344.77 | 1.14 |
| 2024-09-23 | 15.93 | 15.97 | -0.01 | -0.06 | 69644.08 | 11184.48 | 0.47 |
| 2024-09-20 | 16.21 | 15.98 | -0.20 | -1.24 | 88832.21 | 14174.09 | 0.60 |
| 2024-09-19 | 16.26 | 16.18 | 0.03 | 0.19 | 122631.19 | 19884.24 | 0.83 |
| 2024-09-18 | 16.28 | 16.15 | -0.13 | -0.80 | 93973.42 | 15109.24 | 0.64 |
| 2024-09-13 | 16.51 | 16.28 | -0.23 | -1.39 | 74644.93 | 12238.22 | 0.51 |
| 2024-09-12 | 16.83 | 16.51 | -0.31 | -1.84 | 72245.30 | 12063.30 | 0.49 |
| 2024-09-11 | 16.71 | 16.82 | 0.03 | 0.18 | 91249.20 | 15325.33 | 0.62 |
| 2024-09-10 | 16.76 | 16.79 | 0.04 | 0.24 | 117781.17 | 19518.23 | 0.80 |
| 2024-09-09 | 16.72 | 16.75 | -0.05 | -0.30 | 76062.31 | 12758.07 | 0.52 |
| 2024-09-06 | 17.29 | 16.80 | -0.50 | -2.89 | 91668.80 | 15562.38 | 0.62 |
| 2024-09-05 | 17.05 | 17.30 | 0.24 | 1.41 | 118726.35 | 20465.24 | 0.81 |
| 2024-09-04 | 17.00 | 17.06 | -0.04 | -0.23 | 87433.70 | 14936.90 | 0.60 |
| 2024-09-03 | 16.76 | 17.10 | 0.42 | 2.52 | 126849.33 | 21639.58 | 0.86 |
| 2024-09-02 | 17.14 | 16.68 | -0.55 | -3.19 | 154054.58 | 26200.73 | 1.05 |
| 2024-08-30 | 16.55 | 17.23 | 0.51 | 3.05 | 240221.18 | 41435.62 | 1.64 |
| 2024-08-29 | 16.26 | 16.72 | 0.43 | 2.64 | 209158.00 | 34942.16 | 1.42 |
| 2024-08-28 | 15.98 | 16.29 | 0.47 | 2.97 | 177434.00 | 28683.80 | 1.21 |
| 2024-08-27 | 15.98 | 15.82 | -0.36 | -2.23 | 134782.61 | 21447.54 | 0.92 |
| 2024-08-26 | 16.65 | 16.18 | -0.53 | -3.17 | 246767.98 | 40065.75 | 1.68 |
| 2024-08-23 | 16.68 | 16.71 | -0.03 | -0.18 | 121277.18 | 20150.50 | 0.83 |
| 2024-08-22 | 16.67 | 16.74 | 0.09 | 0.54 | 214018.98 | 35731.35 | 1.46 |
| 2024-08-21 | 16.92 | 16.65 | -0.38 | -2.23 | 176298.72 | 29528.46 | 1.20 |
| 2024-08-20 | 17.47 | 17.03 | -0.46 | -2.63 | 227041.95 | 38762.05 | 1.55 |
| 2024-08-19 | 17.83 | 17.49 | -0.44 | -2.45 | 224355.81 | 39428.67 | 1.53 |
| 2024-08-16 | 18.42 | 17.93 | -0.48 | -2.61 | 136728.21 | 24699.91 | 0.93 |
| 2024-08-15 | 18.33 | 18.41 | 0.12 | 0.66 | 112983.01 | 20678.67 | 0.77 |
| 2024-08-14 | 18.65 | 18.29 | -0.50 | -2.66 | 92921.80 | 17129.81 | 0.63 |
| 2024-08-13 | 18.64 | 18.79 | 0.21 | 1.13 | 98532.36 | 18339.90 | 0.67 |
| 2024-08-12 | 18.60 | 18.58 | -0.12 | -0.64 | 113483.61 | 21136.18 | 0.77 |
| 2024-08-09 | 19.23 | 18.70 | -0.53 | -2.76 | 164566.20 | 31207.30 | 1.12 |
| 2024-08-08 | 19.62 | 19.23 | -0.51 | -2.58 | 224584.35 | 43374.96 | 1.53 |
| 2024-08-07 | 19.40 | 19.74 | 0.32 | 1.65 | 174070.40 | 34181.54 | 1.19 |
| 2024-08-06 | 19.15 | 19.42 | 0.47 | 2.48 | 191651.28 | 37042.51 | 1.30 |
| 2024-08-05 | 19.32 | 18.95 | -0.46 | -2.37 | 165132.28 | 31733.12 | 1.12 |
| 2024-08-02 | 19.50 | 19.41 | -0.31 | -1.57 | 190459.80 | 37598.09 | 1.30 |
| 2024-08-01 | 19.74 | 19.72 | -0.20 | -1.00 | 212822.41 | 42489.83 | 1.45 |
| 2024-07-31 | 19.72 | 19.92 | 0.11 | 0.56 | 270833.77 | 53326.47 | 1.84 |
| 2024-07-30 | 19.91 | 19.81 | -0.18 | -0.90 | 182660.31 | 36133.65 | 1.24 |
| 2024-07-29 | 19.75 | 19.99 | 0.21 | 1.06 | 304830.09 | 60956.64 | 2.08 |
| 2024-07-26 | 19.02 | 19.78 | 0.66 | 3.45 | 274399.27 | 53803.63 | 1.87 |
| 2024-07-25 | 19.00 | 19.12 | -0.01 | -0.05 | 177127.45 | 33868.27 | 1.21 |
| 2024-07-24 | 18.66 | 19.13 | 0.42 | 2.25 | 290050.17 | 55715.05 | 1.97 |
| 2024-07-23 | 19.20 | 18.71 | -0.58 | -3.01 | 152401.60 | 28894.88 | 1.04 |
| 2024-07-22 | 19.30 | 19.29 | 0.18 | 0.94 | 271613.83 | 52289.22 | 1.85 |
| 2024-07-19 | 18.45 | 19.11 | 0.65 | 3.52 | 300145.32 | 56630.28 | 2.04 |
| 2024-07-18 | 17.48 | 18.46 | 0.90 | 5.13 | 289515.41 | 52607.30 | 1.97 |
| 2024-07-17 | 17.50 | 17.56 | 0.01 | 0.06 | 137443.40 | 24285.20 | 0.94 |
| 2024-07-16 | 17.35 | 17.55 | 0.12 | 0.69 | 188114.50 | 32939.50 | 1.28 |
| 2024-07-15 | 18.13 | 17.43 | -0.79 | -4.34 | 267761.90 | 47206.87 | 1.82 |
| 2024-07-12 | 18.46 | 18.22 | -0.32 | -1.73 | 140063.87 | 25599.69 | 0.95 |
| 2024-07-11 | 18.03 | 18.54 | 0.84 | 4.75 | 217271.63 | 39829.02 | 1.48 |
| 2024-07-10 | 18.05 | 17.70 | -0.46 | -2.53 | 173040.79 | 31027.02 | 1.18 |
| 2024-07-09 | 17.86 | 18.16 | 0.16 | 0.89 | 227175.72 | 40770.16 | 1.55 |
| 2024-07-08 | 18.64 | 18.00 | -0.72 | -3.85 | 216169.59 | 39250.95 | 1.47 |
| 2024-07-05 | 18.82 | 18.72 | -0.17 | -0.90 | 174602.34 | 32175.40 | 1.19 |
| 2024-07-04 | 18.76 | 18.89 | 0.08 | 0.43 | 169250.72 | 31862.07 | 1.15 |
| 2024-07-03 | 19.40 | 18.81 | -0.68 | -3.49 | 234269.85 | 44332.63 | 1.60 |
| 2024-07-02 | 19.92 | 19.49 | -0.54 | -2.70 | 209783.20 | 41237.12 | 1.43 |
| 2024-07-01 | 20.24 | 20.03 | -0.37 | -1.81 | 288905.93 | 57607.83 | 1.97 |
| 2024-06-28 | 19.27 | 20.40 | 1.13 | 5.86 | 344136.10 | 69352.13 | 2.34 |
| 2024-06-27 | 19.25 | 19.27 | -0.12 | -0.62 | 144945.78 | 28090.42 | 0.99 |
| 2024-06-26 | 19.05 | 19.39 | 0.41 | 2.16 | 147441.46 | 28077.08 | 1.00 |
| 2024-06-25 | 19.45 | 18.98 | -0.56 | -2.87 | 201221.83 | 38549.53 | 1.37 |
| 2024-06-24 | 19.71 | 19.54 | -0.17 | -0.86 | 141987.98 | 27922.62 | 0.97 |
| 2024-06-21 | 19.62 | 19.71 | 0.10 | 0.51 | 131501.00 | 25944.51 | 0.90 |
| 2024-06-20 | 20.06 | 19.61 | -0.49 | -2.44 | 174666.33 | 34354.28 | 1.19 |
| 2024-06-19 | 20.01 | 20.10 | -0.01 | -0.05 | 159727.05 | 32027.53 | 1.09 |
| 2024-06-18 | 19.96 | 20.11 | 0.12 | 0.60 | 175977.95 | 35203.88 | 1.20 |
| 2024-06-17 | 19.45 | 19.99 | 0.39 | 1.99 | 234997.70 | 47179.42 | 1.60 |
| 2024-06-14 | 20.12 | 19.60 | -0.56 | -2.78 | 239264.02 | 46936.06 | 1.63 |
| 2024-06-13 | 20.18 | 20.43 | 0.24 | 1.19 | 197738.23 | 40226.94 | 1.35 |
| 2024-06-12 | 20.11 | 20.19 | -0.11 | -0.54 | 192422.72 | 38952.94 | 1.31 |
| 2024-06-11 | 19.70 | 20.30 | 0.42 | 2.11 | 271527.01 | 54186.90 | 1.85 |
| 2024-06-07 | 20.00 | 19.88 | -0.11 | -0.55 | 293988.89 | 59066.09 | 2.00 |
| 2024-06-06 | 19.85 | 19.99 | 0.17 | 0.86 | 298589.37 | 59601.13 | 2.03 |
| 2024-06-05 | 19.68 | 19.82 | 0.04 | 0.20 | 439735.41 | 88459.93 | 2.99 |
| 2024-06-04 | 18.76 | 19.78 | 1.02 | 5.44 | 397532.89 | 77305.44 | 2.71 |
| 2024-06-03 | 19.20 | 18.76 | -0.43 | -2.24 | 210088.58 | 39800.74 | 1.43 |
| 2024-05-31 | 18.74 | 19.19 | 0.34 | 1.80 | 304912.63 | 58202.75 | 2.08 |
| 2024-05-30 | 18.20 | 18.85 | 0.54 | 2.95 | 374201.55 | 69954.11 | 2.55 |
| 2024-05-29 | 18.20 | 18.31 | -0.09 | -0.49 | 163153.68 | 29966.13 | 1.11 |
| 2024-05-28 | 18.70 | 18.40 | -0.43 | -2.28 | 253976.48 | 47622.50 | 1.73 |
| 2024-05-27 | 18.50 | 18.83 | 0.32 | 1.73 | 260728.99 | 48294.96 | 1.78 |
| 2024-05-24 | 18.98 | 18.51 | -0.62 | -3.24 | 294117.15 | 54773.23 | 2.00 |
| 2024-05-23 | 19.18 | 19.13 | -0.02 | -0.10 | 267848.46 | 51381.28 | 1.82 |
| 2024-05-22 | 19.18 | 19.15 | -0.02 | -0.10 | 207398.60 | 39599.59 | 1.41 |
| 2024-05-21 | 19.72 | 19.17 | -0.68 | -3.43 | 360165.50 | 69733.26 | 2.45 |
| 2024-05-20 | 20.09 | 19.85 | -0.29 | -1.44 | 446150.42 | 89784.23 | 3.04 |
| 2024-05-17 | 19.60 | 20.14 | 0.51 | 2.60 | 340199.42 | 67800.01 | 2.32 |
| 2024-05-16 | 19.20 | 19.63 | 0.37 | 1.92 | 290085.87 | 56247.70 | 1.98 |
| 2024-05-15 | 19.37 | 19.26 | -0.16 | -0.82 | 255401.27 | 49503.53 | 1.74 |
日K线
周K线
月K线
