中航高科(600862)股票信息
| 股票代码 | 600862 |
| 股票名称 | 中航高科 |
| 最新价/元 | 21.00 |
| 涨跌额/元 | -0.77 |
| 涨跌幅/% | -3.54 |
| 买入/元 | 21.00 |
| 卖出/元 | 21.01 |
| 昨收/元 | 21.77 |
| 今开/元 | 21.38 |
| 最高/元 | 21.75 |
| 最低/元 | 20.75 |
| 成交量/手 | 189665.39 |
| 成交额/万 | 40172.27 |
| 股净值/元 | 28.38 |
| 市净率 | 4.48 |
| 总市值/万 | 2925403.12 |
| 流通值/万 | 2925403.12 |
| 换手率/% | 1.36 |
| 入市日期 | 1994-05-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
中航高科(600862)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 | 21.38 | 21.00 | -0.77 | -3.54 | 189665.39 | 40172.27 | 1.36 |
| 2024-10-10 | 21.95 | 21.77 | -0.09 | -0.41 | 258083.35 | 56702.62 | 1.85 |
| 2024-10-09 | 23.38 | 21.86 | -1.72 | -7.29 | 282004.72 | 62922.70 | 2.02 |
| 2024-10-08 | 23.62 | 23.58 | 2.11 | 9.83 | 381102.66 | 88605.76 | 2.74 |
| 2024-09-30 | 20.67 | 21.47 | 1.83 | 9.32 | 310650.91 | 65348.27 | 2.23 |
| 2024-09-27 | 19.12 | 19.64 | 0.70 | 3.70 | 111894.56 | 21742.02 | 0.80 |
| 2024-09-26 | 18.24 | 18.94 | 0.63 | 3.44 | 98706.00 | 18356.41 | 0.71 |
| 2024-09-25 | 18.25 | 18.31 | 0.17 | 0.94 | 101128.19 | 18646.22 | 0.73 |
| 2024-09-24 | 17.63 | 18.14 | 0.60 | 3.42 | 88866.67 | 15912.55 | 0.64 |
| 2024-09-23 | 17.33 | 17.54 | 0.11 | 0.63 | 67254.98 | 11855.02 | 0.48 |
| 2024-09-20 | 17.58 | 17.43 | -0.25 | -1.41 | 63584.25 | 11047.79 | 0.46 |
| 2024-09-19 | 17.71 | 17.68 | 0.03 | 0.17 | 91943.91 | 16260.25 | 0.66 |
| 2024-09-18 | 18.08 | 17.65 | -0.43 | -2.38 | 109439.54 | 19188.45 | 0.79 |
| 2024-09-13 | 18.47 | 18.08 | -0.31 | -1.69 | 48206.61 | 8763.68 | 0.35 |
| 2024-09-12 | 18.47 | 18.39 | -0.03 | -0.16 | 42856.81 | 7924.00 | 0.31 |
| 2024-09-11 | 18.42 | 18.42 | -0.16 | -0.86 | 44469.34 | 8206.66 | 0.32 |
| 2024-09-10 | 18.35 | 18.58 | 0.28 | 1.53 | 70087.33 | 12813.62 | 0.50 |
| 2024-09-09 | 18.53 | 18.30 | -0.22 | -1.19 | 42084.08 | 7727.51 | 0.30 |
| 2024-09-06 | 18.69 | 18.52 | -0.18 | -0.96 | 38440.00 | 7154.81 | 0.28 |
| 2024-09-05 | 18.66 | 18.70 | 0.01 | 0.05 | 41858.33 | 7861.47 | 0.30 |
| 2024-09-04 | 18.41 | 18.69 | 0.21 | 1.14 | 64153.64 | 11922.82 | 0.46 |
| 2024-09-03 | 18.55 | 18.48 | 0.01 | 0.05 | 53578.00 | 9950.38 | 0.38 |
| 2024-09-02 | 18.78 | 18.47 | -0.32 | -1.70 | 66146.60 | 12332.67 | 0.47 |
| 2024-08-30 | 18.47 | 18.79 | 0.32 | 1.73 | 89273.84 | 16772.46 | 0.64 |
| 2024-08-29 | 18.05 | 18.47 | 0.37 | 2.04 | 88584.78 | 16338.16 | 0.64 |
| 2024-08-28 | 17.99 | 18.10 | 0.11 | 0.61 | 65904.00 | 11926.44 | 0.47 |
| 2024-08-27 | 18.19 | 17.99 | -0.27 | -1.48 | 56409.43 | 10186.49 | 0.40 |
| 2024-08-26 | 18.50 | 18.26 | -0.24 | -1.30 | 70959.73 | 12978.18 | 0.51 |
| 2024-08-23 | 18.60 | 18.50 | -0.02 | -0.11 | 70995.50 | 13117.49 | 0.51 |
| 2024-08-22 | 18.71 | 18.52 | -0.18 | -0.96 | 57278.01 | 10654.59 | 0.41 |
| 2024-08-21 | 18.67 | 18.70 | -0.04 | -0.21 | 39009.75 | 7305.06 | 0.28 |
| 2024-08-20 | 18.92 | 18.74 | -0.14 | -0.74 | 59371.96 | 11116.39 | 0.43 |
| 2024-08-19 | 18.93 | 18.88 | -0.28 | -1.46 | 71750.84 | 13672.20 | 0.52 |
| 2024-08-16 | 19.60 | 19.16 | -0.37 | -1.90 | 99537.02 | 19097.67 | 0.71 |
| 2024-08-15 | 19.60 | 19.53 | -0.07 | -0.36 | 82228.51 | 16164.71 | 0.59 |
| 2024-08-14 | 20.01 | 19.60 | -0.43 | -2.15 | 68592.05 | 13546.70 | 0.49 |
| 2024-08-13 | 19.63 | 20.03 | 0.37 | 1.88 | 103486.35 | 20605.35 | 0.74 |
| 2024-08-12 | 19.48 | 19.66 | 0.16 | 0.82 | 74528.00 | 14566.90 | 0.54 |
| 2024-08-09 | 19.60 | 19.50 | -0.10 | -0.51 | 70018.00 | 13759.79 | 0.50 |
| 2024-08-08 | 19.93 | 19.60 | -0.34 | -1.71 | 124242.23 | 24337.93 | 0.89 |
| 2024-08-07 | 19.94 | 19.94 | 0.00 | 0.00 | 105187.10 | 21029.10 | 0.76 |
| 2024-08-06 | 19.53 | 19.94 | 0.62 | 3.21 | 154084.37 | 30585.74 | 1.11 |
| 2024-08-05 | 19.60 | 19.32 | -0.40 | -2.03 | 108397.00 | 21254.01 | 0.78 |
| 2024-08-02 | 19.84 | 19.72 | -0.34 | -1.70 | 125419.95 | 25022.37 | 0.90 |
| 2024-08-01 | 20.10 | 20.06 | -0.14 | -0.69 | 142847.54 | 28830.99 | 1.03 |
| 2024-07-31 | 19.60 | 20.20 | 0.50 | 2.54 | 171836.53 | 34372.24 | 1.23 |
| 2024-07-30 | 19.66 | 19.70 | -0.06 | -0.30 | 105674.00 | 20783.85 | 0.76 |
| 2024-07-29 | 19.62 | 19.76 | 0.24 | 1.23 | 165359.00 | 32546.43 | 1.19 |
| 2024-07-26 | 18.54 | 19.52 | 0.98 | 5.29 | 173026.00 | 33304.11 | 1.24 |
| 2024-07-25 | 18.54 | 18.54 | -0.17 | -0.91 | 70646.00 | 13091.59 | 0.51 |
| 2024-07-24 | 18.73 | 18.71 | -0.07 | -0.37 | 89274.00 | 16846.27 | 0.64 |
| 2024-07-23 | 19.51 | 18.78 | -0.80 | -4.09 | 110697.56 | 21152.34 | 0.79 |
| 2024-07-22 | 19.52 | 19.58 | 0.06 | 0.31 | 94643.00 | 18530.02 | 0.68 |
| 2024-07-19 | 18.95 | 19.52 | 0.48 | 2.52 | 185988.10 | 36026.76 | 1.34 |
| 2024-07-18 | 18.64 | 19.04 | 0.33 | 1.76 | 109857.00 | 20640.15 | 0.79 |
| 2024-07-17 | 18.60 | 18.71 | 0.06 | 0.32 | 71776.00 | 13417.73 | 0.52 |
| 2024-07-16 | 18.56 | 18.65 | 0.05 | 0.27 | 60736.06 | 11287.74 | 0.44 |
| 2024-07-15 | 18.66 | 18.60 | -0.18 | -0.96 | 52689.00 | 9803.23 | 0.38 |
| 2024-07-12 | 18.91 | 18.78 | -0.14 | -0.74 | 44972.00 | 8453.47 | 0.32 |
| 2024-07-11 | 18.73 | 18.92 | 0.42 | 2.27 | 82307.63 | 15524.40 | 0.59 |
| 2024-07-10 | 18.26 | 18.50 | 0.11 | 0.60 | 66455.63 | 12299.04 | 0.48 |
| 2024-07-09 | 18.04 | 18.39 | 0.32 | 1.77 | 82737.21 | 15038.85 | 0.59 |
| 2024-07-08 | 18.35 | 18.07 | -0.29 | -1.58 | 59587.09 | 10837.88 | 0.43 |
| 2024-07-05 | 18.26 | 18.36 | 0.08 | 0.44 | 64582.01 | 11747.58 | 0.46 |
| 2024-07-04 | 18.44 | 18.28 | -0.17 | -0.92 | 51034.00 | 9383.64 | 0.37 |
| 2024-07-03 | 18.81 | 18.45 | -0.37 | -1.97 | 66143.00 | 12274.58 | 0.47 |
| 2024-07-02 | 19.06 | 18.82 | -0.25 | -1.31 | 61795.00 | 11682.58 | 0.44 |
| 2024-07-01 | 18.79 | 19.07 | 0.29 | 1.54 | 78456.77 | 14834.40 | 0.56 |
| 2024-06-28 | 18.20 | 18.78 | 0.47 | 2.57 | 111195.37 | 20880.04 | 0.80 |
| 2024-06-27 | 18.80 | 18.53 | -0.42 | -2.22 | 77096.44 | 14368.87 | 0.55 |
| 2024-06-26 | 18.68 | 18.95 | 0.28 | 1.50 | 119585.97 | 22216.92 | 0.86 |
| 2024-06-25 | 19.08 | 18.67 | -0.30 | -1.58 | 93478.50 | 17679.54 | 0.67 |
| 2024-06-24 | 19.63 | 18.97 | -0.69 | -3.51 | 116437.00 | 22450.45 | 0.84 |
| 2024-06-21 | 19.83 | 19.66 | -0.17 | -0.86 | 93781.01 | 18494.29 | 0.67 |
| 2024-06-20 | 20.11 | 19.83 | -0.28 | -1.39 | 105977.14 | 21088.61 | 0.76 |
| 2024-06-19 | 20.42 | 20.11 | -0.39 | -1.90 | 99020.97 | 20044.81 | 0.71 |
| 2024-06-18 | 20.36 | 20.50 | 0.11 | 0.54 | 112228.56 | 23024.28 | 0.81 |
| 2024-06-17 | 20.15 | 20.39 | 0.19 | 0.94 | 186478.41 | 38230.11 | 1.34 |
| 2024-06-14 | 20.25 | 20.20 | -0.18 | -0.88 | 119511.17 | 23967.82 | 0.86 |
| 2024-06-13 | 20.32 | 20.38 | 0.02 | 0.10 | 104665.99 | 21264.99 | 0.75 |
| 2024-06-12 | 20.19 | 20.36 | 0.06 | 0.30 | 123296.55 | 25076.42 | 0.89 |
| 2024-06-11 | 19.73 | 20.30 | 0.39 | 1.96 | 139848.65 | 28013.96 | 1.00 |
| 2024-06-07 | 20.02 | 19.91 | 0.01 | 0.05 | 143948.00 | 28797.58 | 1.03 |
| 2024-06-06 | 20.28 | 19.90 | -0.44 | -2.16 | 162903.00 | 32723.76 | 1.17 |
| 2024-06-05 | 20.23 | 20.34 | 0.05 | 0.25 | 288639.76 | 59595.52 | 2.07 |
| 2024-06-04 | 19.97 | 20.29 | 0.21 | 1.05 | 176988.45 | 35742.43 | 1.27 |
| 2024-06-03 | 20.00 | 20.08 | 0.12 | 0.60 | 167501.92 | 33388.15 | 1.20 |
| 2024-05-31 | 19.36 | 19.96 | 0.61 | 3.15 | 250450.00 | 49792.47 | 1.80 |
| 2024-05-30 | 19.13 | 19.35 | 0.11 | 0.57 | 109538.73 | 21210.41 | 0.79 |
| 2024-05-29 | 19.21 | 19.24 | 0.00 | 0.00 | 65252.16 | 12587.16 | 0.47 |
| 2024-05-28 | 19.50 | 19.24 | -0.45 | -2.29 | 98757.86 | 19181.65 | 0.71 |
| 2024-05-27 | 19.53 | 19.69 | 0.14 | 0.72 | 127367.04 | 24624.63 | 0.91 |
| 2024-05-24 | 19.93 | 19.55 | -0.39 | -1.96 | 120682.34 | 23717.56 | 0.87 |
| 2024-05-23 | 20.26 | 19.94 | -0.27 | -1.34 | 152983.80 | 30725.54 | 1.10 |
| 2024-05-22 | 20.47 | 20.21 | -0.30 | -1.46 | 150134.01 | 30398.32 | 1.08 |
| 2024-05-21 | 20.26 | 20.51 | 0.09 | 0.44 | 230871.54 | 47448.02 | 1.66 |
| 2024-05-20 | 19.95 | 20.42 | 0.46 | 2.31 | 277215.15 | 56596.04 | 1.99 |
| 2024-05-17 | 19.72 | 19.96 | 0.28 | 1.42 | 218891.77 | 43523.71 | 1.57 |
| 2024-05-16 | 19.81 | 19.68 | -0.08 | -0.41 | 154471.22 | 30567.76 | 1.11 |
| 2024-05-15 | 20.18 | 19.76 | -0.47 | -2.32 | 161876.08 | 32336.72 | 1.16 |
日K线
周K线
月K线
