证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

中航重机(600765)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-25 21.11 23.22 20.90 23.12 100558 2208592 2.01 9.52%
2009-11-24 22.70 22.88 20.52 21.11 76007 1662561 -1.50 -6.63%
2009-11-23 21.38 22.88 21.38 22.61 90305 2019652 1.23 5.75%
2009-11-20 21.04 22.00 20.51 21.38 56391 1204906 0.33 1.57%
2009-11-19 20.39 21.36 20.12 21.05 72303 1511844 0.66 3.24%
2009-11-18 19.22 20.77 19.10 20.39 92081 1842781 1.30 6.81%
2009-11-17 19.35 19.39 18.90 19.09 30702 586868 -0.21 -1.09%
2009-11-16 19.12 19.50 18.89 19.30 54281 1046488 0.30 1.58%
2009-11-13 18.68 19.04 18.65 19.00 26375 497858 0.32 1.71%
2009-11-12 18.75 19.10 18.55 18.68 37859 709767 -0.22 -1.16%
2009-11-11 18.92 19.13 18.67 18.90 30475 575419 -0.02 -0.11%
2009-11-10 19.00 19.10 18.72 18.92 25700 487923 0.03 0.16%
2009-11-09 19.09 19.20 18.67 18.89 36851 694816 -0.29 -1.51%
2009-11-06 19.26 19.47 18.86 19.18 62790 1198890 -0.11 -0.57%
2009-11-05 18.50 19.30 18.30 19.29 81142 1525801 0.80 4.33%
2009-11-04 18.60 18.66 18.28 18.49 39753 732576 -0.11 -0.59%
2009-11-03 18.45 18.78 18.05 18.60 63927 1177108 0.28 1.53%
2009-11-02 17.55 18.45 17.30 18.32 63145 1140465 0.51 2.86%
2009-10-30 18.00 18.36 17.65 17.81 47594 856396 0.07 0.40%
2009-10-29 17.36 18.02 17.35 17.74 41714 739684 -0.10 -0.56%
2009-10-28 18.01 18.13 17.50 17.84 53015 942444 -0.18 -1.00%
2009-10-27 17.56 18.40 17.44 18.02 90117 1626014 0.06 0.33%
2009-10-26 17.35 18.04 16.77 17.96 133153 2322458 0.57 3.28%
2009-10-23 16.00 17.62 16.00 17.39 137891 2392900 1.37 8.55%
2009-10-22 15.53 16.16 15.48 16.02 40201 641426 0.44 2.82%
2009-10-21 15.81 16.10 15.50 15.58 39331 621595 -0.23 -1.46%
2009-10-20 15.33 16.00 15.33 15.81 46171 728251 0.54 3.54%
2009-10-19 14.56 15.40 14.51 15.27 35685 537902 0.71 4.88%
2009-10-16 14.73 14.85 14.30 14.56 15507 225564 -0.17 -1.15%
2009-10-15 14.62 14.84 14.55 14.73 18115 266801 0.14 0.96%
2009-10-14 14.64 14.88 14.55 14.59 19232 281800 0.04 0.28%
2009-10-13 14.37 14.55 14.32 14.55 12651 182411 0.16 1.11%
2009-10-12 14.50 14.65 14.18 14.39 14917 214754 0.09 0.63%
2009-10-09 13.98 14.30 13.80 14.30 15975 225717 0.65 4.76%
2009-09-30 14.20 14.20 13.59 13.65 14213 197020 -0.20 -1.44%
2009-09-29 14.07 14.15 13.20 13.85 14707 202228 -0.03 -0.22%
2009-09-28 14.60 15.00 13.78 13.88 13524 193733 -0.59 -4.08%
2009-09-25 14.46 14.75 14.40 14.47 11172 162899 -0.05 -0.34%
2009-09-24 14.60 14.79 14.11 14.52 15138 219830 -0.08 -0.55%
2009-09-23 15.25 15.37 14.41 14.60 26067 389397 -0.65 -4.26%
2009-09-22 16.15 16.19 15.15 15.25 29700 465890 -0.83 -5.16%
2009-09-21 16.00 16.20 15.40 16.08 22821 361703 0.00 0.00%
2009-09-18 16.50 16.86 16.00 16.08 53756 889082 -0.37 -2.25%
2009-09-17 16.18 16.66 16.10 16.45 39800 654981 0.44 2.75%
2009-09-16 16.02 16.25 15.81 16.01 26267 420093 -0.16 -0.99%
2009-09-15 15.96 16.25 15.85 16.17 33138 533319 0.23 1.44%
2009-09-14 15.67 16.04 15.60 15.94 28466 452342 0.34 2.18%
2009-09-11 15.38 15.66 15.28 15.60 23648 366781 0.19 1.23%
2009-09-10 15.85 15.85 15.37 15.41 22514 349884 -0.42 -2.65%
2009-09-09 15.94 16.10 15.64 15.83 26625 420725 -0.10 -0.63%
2009-09-08 15.44 16.29 15.15 15.93 35849 570477 0.21 1.34%
2009-09-07 15.86 16.08 15.45 15.72 29955 472625 -0.01 -0.06%
N 2009-09-04 15.35 15.94 15.14 15.73 30363 472528 0.50 3.28%
N 2009-09-03 14.60 15.47 14.60 15.23 23770 357795 0.63 4.32%
2009-09-02 14.27 14.70 14.26 14.60 16402 236754 0.33 2.31%
N 2009-09-01 14.71 15.20 14.00 14.27 23595 342813 -0.53 -3.58%
N 2009-08-31 15.77 15.80 14.76 14.80 28134 427770 -1.26 -7.85%
2009-08-28 16.19 16.55 15.82 16.06 34655 559549 -0.15 -0.93%
2009-08-27 16.65 16.75 15.81 16.21 46228 752984 -0.55 -3.28%
2009-08-26 16.08 17.28 15.78 16.76 61493 1027999 0.41 2.51%
2009-08-25 16.30 16.88 15.78 16.35 89974 1469974 0.19 1.18%
2009-08-24 14.63 16.16 14.63 16.16 70918 1112295 1.47 10.01%
2009-08-21 14.35 14.77 14.20 14.69 28971 420711 0.39 2.73%
2009-08-20 13.80 14.35 13.80 14.30 24573 347276 0.62 4.53%
2009-08-19 14.96 15.05 13.55 13.68 24582 352702 -1.28 -8.56%
2009-08-18 14.70 15.20 14.54 14.96 21304 315757 0.30 2.05%
2009-08-17 15.90 15.97 14.50 14.66 32011 491958 -1.38 -8.60%
N 2009-08-14 17.10 17.34 16.00 16.04 32216 537117 -1.06 -6.20%
N 2009-08-13 17.10 17.29 16.77 17.10 38027 648880 -0.79 -4.42%
2009-08-11 18.06 18.10 17.70 17.89 19336 346074 -0.05 -0.28%
2009-08-10 18.69 18.70 17.61 17.94 50198 904075 -0.49 -2.66%
2009-08-07 19.28 19.48 18.30 18.43 50435 953182 -0.63 -3.31%
2009-08-06 19.40 19.55 18.88 19.06 52017 997773 -0.52 -2.66%
2009-08-05 18.65 19.82 18.65 19.58 96381 1869703 0.84 4.48%
N 2009-08-04 19.15 19.25 18.34 18.74 41746 786636 -0.26 -1.37%
N 2009-08-03 18.70 19.19 18.67 19.00 46615 883909 0.27 1.44%
N 2009-07-31 18.47 18.88 18.18 18.73 44095 814980 0.55 3.02%
N 2009-07-30 17.84 18.22 17.22 18.18 37967 675695 0.37 2.08%
2009-07-29 19.15 19.40 17.32 17.81 59138 1102007 -1.41 -7.34%
N 2009-07-28 18.80 19.50 18.56 19.22 62853 1199908 0.43 2.29%
N 2009-07-27 18.53 19.15 18.50 18.79 44521 837374 0.23 1.24%
2009-07-24 19.38 19.40 18.26 18.56 47543 889766 -0.75 -3.88%
2009-07-23 19.27 19.45 18.75 19.31 58194 1109297 0.03 0.16%
2009-07-22 19.52 19.98 19.00 19.28 61035 1177096 -0.22 -1.13%
2009-07-21 19.86 19.90 19.23 19.50 58984 1148986 -0.37 -1.86%
2009-07-20 19.30 20.00 19.16 19.87 108344 2117428 0.90 4.74%
N 2009-07-17 18.88 19.46 18.65 18.97 89679 1706844 0.34 1.82%
N 2009-07-16 18.55 18.87 18.37 18.63 55179 1025071 0.05 0.27%
N 2009-07-15 18.80 18.88 18.27 18.58 81763 1516324 -0.07 -0.38%
2009-07-14 18.90 18.90 18.56 18.65 49347 922475 -0.19 -1.01%
2009-07-13 18.48 19.13 18.31 18.84 84645 1590699 0.17 0.91%
2009-07-10 18.35 19.00 18.26 18.67 104691 1960703 0.28 1.52%
2009-07-09 17.40 18.50 17.21 18.39 92183 1667370 0.93 5.33%
N 2009-07-08 16.98 17.68 16.91 17.46 39098 678182 0.41 2.40%
N 2009-07-07 17.19 17.20 16.86 17.05 22985 391520 -0.09 -0.53%
2009-07-06 17.26 17.29 16.79 17.14 40255 685670 -0.23 -1.32%
2009-07-03 17.48 17.74 17.30 17.37 58930 1032670 -0.13 -0.74%
2009-07-02 17.00 17.58 16.88 17.50 51576 891638 0.60 3.55%
2009-07-01 16.82 17.06 16.68 16.90 23354 393992 0.07 0.42%
2009-06-30 17.15 17.15 16.68 16.83 31176 523958 -0.26 -1.52%
2009-06-29 17.25 17.25 17.00 17.09 20644 352755 -0.06 -0.35%
2009-06-26 17.19 17.27 17.01 17.15 19433 332810 0.04 0.23%
2009-06-25 17.60 17.63 16.91 17.11 61389 1049812 -0.38 -2.17%
2009-06-24 17.30 17.61 17.19 17.49 22166 386913 0.21 1.22%
2009-06-23 17.28 17.35 17.10 17.28 15861 272965 -0.08 -0.46%
2009-06-22 17.50 17.63 17.28 17.36 17259 300611 -0.03 -0.17%
2009-06-19 17.85 17.95 17.32 17.39 34654 605637 -0.41 -2.30%
2009-06-18 17.65 18.08 17.60 17.80 28123 501928 0.26 1.48%
2009-06-17 17.48 17.60 17.20 17.54 27906 484063 0.04 0.23%
2009-06-16 17.78 17.78 17.38 17.50 18877 330708 -0.36 -2.02%
2009-06-15 17.50 17.87 17.30 17.86 18121 317705 0.44 2.53%
N 2009-06-12 18.00 18.02 17.35 17.42 37073 652315 -0.62 -3.44%
2009-06-11 18.15 18.33 18.00 18.04 23053 418271 -0.23 -1.26%
2009-06-10 18.44 18.45 18.03 18.27 23366 425230 -0.12 -0.65%
2009-06-09 18.70 18.75 17.98 18.39 28200 514867 -0.31 -1.66%
2009-06-08 18.15 18.80 18.12 18.70 44351 823246 0.55 3.03%
2009-06-05 18.50 18.66 17.98 18.15 55456 1004078 -0.36 -1.95%
2009-06-04 18.59 18.80 18.01 18.51 39842 730357 -0.14 -0.75%
N 2009-06-03 18.77 19.37 18.50 18.65 40057 752471 -0.23 -1.22%
2009-06-01 18.90 19.38 18.76 18.88 29950 568923 0.13 0.69%
2009-05-27 18.98 19.11 18.56 18.75 30864 577883 -0.14 -0.74%
2009-05-26 19.30 19.64 18.73 18.89 49470 951544 -0.45 -2.33%
2009-05-25 18.75 19.68 18.51 19.34 66010 1274102 0.19 0.99%