中航高科

600862
🏛️ 中国 →
23.17
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 23.03 23.05 22.94 22.94 698.1K
09:35 22.94 22.99 22.91 22.96 582.1K
09:40 22.96 22.99 22.92 22.96 463.1K
09:45 22.97 22.97 22.91 22.93 477.6K
09:50 22.93 22.96 22.91 22.96 356.0K
09:55 22.95 22.95 22.87 22.89 505.5K
10:00 22.88 22.92 22.88 22.90 227.4K
10:05 22.89 22.90 22.82 22.86 483.0K
10:10 22.86 22.88 22.84 22.85 296.5K
10:15 22.86 22.86 22.80 22.81 586.1K
10:20 22.83 22.84 22.81 22.84 248.7K
10:25 22.83 22.88 22.83 22.87 243.9K
10:30 22.88 22.88 22.84 22.85 195.9K
10:35 22.85 22.86 22.84 22.85 240.7K
10:40 22.86 22.88 22.85 22.87 417.2K
10:45 22.87 22.88 22.85 22.85 257.4K
10:50 22.86 22.88 22.85 22.86 255.8K
10:55 22.85 22.92 22.85 22.87 188.6K
11:00 22.86 22.91 22.86 22.89 250.2K
11:05 22.89 22.92 22.88 22.88 145.7K
11:10 22.89 22.92 22.86 22.91 182.3K
11:15 22.91 22.93 22.88 22.91 82.4K
11:20 22.91 22.95 22.89 22.95 115.8K
11:25 22.95 22.95 22.93 22.93 110.1K
13:00 22.93 22.95 22.88 22.89 264.3K
13:05 22.90 22.92 22.88 22.88 160.3K
13:10 22.88 22.88 22.85 22.85 138.2K
13:15 22.85 22.89 22.85 22.88 135.9K
13:20 22.89 22.94 22.88 22.94 177.8K
13:25 22.93 22.93 22.89 22.89 105.2K
13:30 22.89 22.91 22.88 22.89 158.2K
13:35 22.90 22.91 22.89 22.90 144.7K
13:40 22.89 22.91 22.89 22.91 234.3K
13:45 22.90 22.92 22.89 22.91 119.6K
13:50 22.91 22.91 22.88 22.89 64.0K
13:55 22.89 22.91 22.88 22.90 68.6K
14:00 22.89 22.92 22.89 22.92 138.9K
14:05 22.92 22.92 22.90 22.92 89.1K
14:10 22.92 22.92 22.91 22.92 82.9K
14:15 22.91 22.92 22.90 22.92 110.2K
14:20 22.92 22.94 22.92 22.94 100.4K
14:25 22.94 22.95 22.93 22.95 124.6K
14:30 22.95 22.98 22.95 22.97 248.4K
14:35 22.96 22.97 22.94 22.97 173.2K
14:40 22.96 22.98 22.95 22.98 233.0K
14:45 22.98 22.99 22.96 22.96 169.4K
14:50 22.96 22.96 22.94 22.96 261.4K
14:55 22.95 22.97 22.95 22.96 96.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 23.23 23.26 22.85 23.17 11.5M
2025-09-26 22.90 23.37 22.81 23.12 14.9M
2025-09-25 23.00 23.05 22.80 22.96 11.3M
2025-09-24 22.80 23.15 22.79 23.08 12.8M
2025-09-23 22.99 23.16 22.48 22.94 15.3M
2025-09-22 23.15 23.25 22.86 22.97 12.0M
2025-09-19 22.80 23.28 22.79 23.17 18.3M
2025-09-18 23.37 23.45 22.73 22.92 24.6M
2025-09-17 23.25 23.43 23.19 23.34 12.9M
2025-09-16 23.58 23.58 23.16 23.26 14.6M
2025-09-15 23.75 23.76 23.47 23.48 11.5M
2025-09-12 23.92 23.97 23.70 23.74 11.5M
2025-09-11 23.65 23.94 23.38 23.91 13.4M
2025-09-10 23.68 23.89 23.66 23.69 8.8M
2025-09-09 23.90 23.90 23.60 23.66 11.2M
2025-09-08 23.56 23.91 23.42 23.90 17.1M
2025-09-05 23.28 23.63 23.27 23.49 14.0M
2025-09-04 23.90 24.03 23.14 23.29 23.4M
2025-09-03 25.47 25.47 23.90 23.99 30.9M
2025-09-02 25.75 25.95 25.06 25.38 25.5M
2025-09-01 25.69 25.69 25.03 25.45 23.0M
2025-08-29 25.21 25.55 25.10 25.55 18.9M
2025-08-28 25.22 25.40 24.48 25.20 26.9M
2025-08-27 25.81 25.91 25.27 25.27 24.0M
2025-08-26 26.15 26.15 25.70 25.81 19.1M
2025-08-25 26.00 26.20 25.78 26.12 29.0M
2025-08-22 25.72 25.99 25.47 25.95 23.0M
2025-08-21 25.80 25.89 25.52 25.65 17.9M
2025-08-20 25.32 25.75 25.23 25.71 17.9M
2025-08-19 25.79 25.79 25.31 25.39 19.3M
2025-08-18 25.48 25.89 25.48 25.74 19.6M
2025-08-15 25.12 25.47 25.11 25.47 14.4M
2025-08-14 25.64 25.79 25.20 25.20 20.3M
2025-08-13 25.61 25.78 25.45 25.64 17.9M
2025-08-12 26.19 26.25 25.38 25.60 23.8M
2025-08-11 26.32 26.66 26.15 26.20 12.9M
2025-08-08 26.50 26.66 26.06 26.32 11.2M
2025-08-07 27.10 27.13 26.53 26.57 11.9M
2025-08-06 26.63 27.16 26.48 26.99 16.1M
2025-08-05 26.75 27.07 26.56 26.61 11.5M
2025-08-04 26.13 26.68 26.01 26.66 14.1M
2025-08-01 26.50 26.50 25.93 26.13 15.7M
2025-07-31 26.74 27.28 26.28 26.43 17.1M
2025-07-30 27.37 27.81 26.68 27.02 19.6M
2025-07-29 27.16 27.44 26.97 27.33 13.2M
2025-07-28 27.38 27.63 26.90 27.23 16.9M
2025-07-25 26.80 27.69 26.80 27.36 20.4M
2025-07-24 26.50 26.79 26.36 26.64 12.0M
2025-07-23 26.18 26.75 26.07 26.37 14.8M
2025-07-22 26.48 26.77 26.10 26.23 16.2M
2025-07-21 26.58 26.95 26.30 26.55 12.3M
2025-07-18 26.52 27.00 26.51 26.74 14.9M
2025-07-17 25.43 26.95 25.38 26.71 28.3M
2025-07-16 25.46 25.68 25.24 25.43 7.7M
2025-07-15 25.52 25.71 25.31 25.41 7.7M
2025-07-14 25.71 25.79 25.55 25.64 8.2M
2025-07-11 25.25 25.80 25.25 25.70 13.2M
2025-07-10 25.55 25.62 25.07 25.39 10.8M
2025-07-09 25.55 26.18 25.55 25.63 15.2M
2025-07-08 25.18 25.73 25.16 25.60 13.0M
2025-07-07 25.06 25.65 24.98 25.29 13.1M
2025-07-04 25.22 25.50 24.65 25.14 22.0M
2025-07-03 25.17 25.65 25.10 25.21 15.1M
2025-07-02 25.72 25.96 25.14 25.36 19.3M
2025-07-01 26.08 26.18 25.49 25.92 27.9M
2025-06-30 24.43 26.59 24.43 26.08 49.3M
2025-06-27 24.30 24.89 24.20 24.43 16.1M
2025-06-26 24.40 24.99 24.30 24.38 24.3M
2025-06-25 23.78 24.46 23.77 24.41 21.8M
2025-06-24 23.46 23.95 23.39 23.83 16.0M
2025-06-23 23.38 23.71 23.38 23.67 11.1M
2025-06-20 23.47 23.57 23.30 23.37 6.8M
2025-06-19 23.77 23.77 23.35 23.56 10.9M
2025-06-18 23.38 23.87 23.28 23.77 19.4M
2025-06-17 23.37 23.39 23.16 23.38 7.6M
2025-06-16 23.36 23.40 23.18 23.34 10.0M
2025-06-13 23.16 23.34 23.05 23.24 12.0M
2025-06-12 23.19 23.20 23.06 23.08 7.2M
2025-06-11 23.22 23.32 23.05 23.27 6.5M
2025-06-10 23.48 23.55 23.06 23.22 11.1M
2025-06-09 23.28 23.82 23.25 23.58 19.7M
2025-06-06 23.28 23.47 23.10 23.14 10.0M
2025-06-05 23.19 23.31 23.04 23.26 10.1M
2025-06-04 23.22 23.22 23.06 23.18 7.7M
2025-06-03 23.45 23.51 23.05 23.22 11.9M
2025-05-30 23.30 23.49 23.03 23.43 11.1M
2025-05-29 23.05 23.31 22.94 23.29 8.6M
2025-05-28 23.11 23.29 22.95 23.09 6.9M
2025-05-27 23.08 23.23 22.87 23.06 7.7M
2025-05-26 23.11 23.21 22.90 23.10 6.3M
2025-05-23 23.25 23.41 22.99 23.02 10.8M
2025-05-22 23.30 23.66 23.23 23.35 12.3M
2025-05-21 23.40 23.45 23.24 23.37 10.1M
2025-05-20 23.58 23.62 23.27 23.48 11.4M
2025-05-19 23.36 23.67 23.30 23.57 14.5M
2025-05-16 23.33 23.66 23.22 23.24 12.2M
2025-05-15 23.68 23.92 23.36 23.36 13.5M
2025-05-14 23.68 23.96 23.65 23.69 17.4M
2025-05-13 24.48 24.49 23.71 23.77 28.6M
2025-05-12 23.90 25.07 23.79 24.52 44.7M
2025-05-09 24.31 24.35 23.55 23.70 20.2M
2025-05-08 23.73 24.22 23.32 24.09 26.4M
2025-05-07 23.53 24.19 23.23 23.81 31.7M
2025-05-06 22.80 23.19 22.80 23.17 13.0M
2025-04-30 22.60 22.80 22.52 22.66 8.5M
2025-04-29 22.50 22.73 22.31 22.63 7.6M
2025-04-28 22.96 23.05 22.41 22.52 9.7M
2025-04-25 22.90 23.14 22.90 22.97 6.8M
2025-04-24 23.08 23.08 22.75 22.83 8.5M
2025-04-23 23.24 23.32 22.93 23.11 9.5M
2025-04-22 23.48 23.50 23.02 23.14 8.7M
2025-04-21 22.95 23.42 22.87 23.33 9.8M
2025-04-18 23.15 23.20 22.63 22.90 12.5M
2025-04-17 23.18 23.53 23.16 23.23 10.7M
2025-04-16 23.58 23.94 23.10 23.39 9.5M
2025-04-15 23.68 23.68 23.31 23.40 7.6M
2025-04-14 23.58 23.99 23.51 23.64 12.4M
2025-04-11 23.30 23.85 23.30 23.53 12.5M
2025-04-10 23.76 23.80 23.09 23.55 17.9M
2025-04-09 22.29 23.70 22.09 23.52 22.4M
2025-04-08 21.55 22.46 21.55 22.40 17.8M
2025-04-07 22.40 22.79 21.33 21.49 20.7M
2025-04-03 23.75 24.05 23.51 23.70 10.9M
2025-04-02 23.99 24.14 23.75 23.97 9.2M
2025-04-01 24.02 24.35 23.92 24.09 11.4M
2025-03-31 24.12 24.29 23.51 23.83 14.7M
2025-03-28 24.68 24.76 24.27 24.35 9.6M
2025-03-27 24.68 24.90 24.31 24.69 10.5M
2025-03-26 25.10 25.24 24.66 24.67 12.0M
2025-03-25 24.91 25.29 24.75 24.95 12.5M
2025-03-24 25.35 25.42 24.40 24.96 18.4M
2025-03-21 25.55 25.97 25.07 25.33 18.8M
2025-03-20 25.66 26.19 25.37 25.82 23.0M
2025-03-19 25.62 25.82 25.40 25.63 19.6M
2025-03-18 25.45 25.69 25.33 25.50 17.4M
2025-03-17 26.33 26.41 25.30 25.46 37.0M
2025-03-14 26.30 26.35 25.71 25.96 21.7M
2025-03-13 26.33 26.69 25.93 26.30 15.4M
2025-03-12 27.23 27.61 26.50 26.65 20.4M
2025-03-11 26.76 27.38 26.51 27.14 22.2M
2025-03-10 26.50 27.55 26.43 26.89 26.3M
2025-03-07 24.71 27.15 24.68 26.52 43.8M
2025-03-06 25.00 25.12 24.62 24.85 15.1M
2025-03-05 24.75 24.91 24.55 24.78 15.5M
2025-03-04 23.91 24.86 23.85 24.81 25.4M
2025-03-03 23.74 24.08 23.70 23.90 11.2M
2025-02-28 24.03 24.26 23.70 23.74 13.9M
2025-02-27 24.13 24.19 23.75 24.01 16.9M
2025-02-26 24.63 24.70 23.80 24.13 21.9M
2025-02-25 24.80 24.95 24.46 24.54 11.2M
2025-02-24 24.81 25.26 24.57 24.99 16.8M
2025-02-21 24.68 25.00 24.38 24.82 17.8M
2025-02-20 24.01 24.56 23.74 24.49 13.5M
2025-02-19 23.84 24.14 23.63 24.01 10.8M
2025-02-18 24.16 24.33 23.67 23.83 9.6M
2025-02-17 24.40 24.50 23.88 24.16 11.0M
2025-02-14 24.55 24.79 24.16 24.38 11.1M
2025-02-13 24.75 25.18 24.66 24.66 10.9M
2025-02-12 24.60 24.84 24.40 24.75 10.2M
2025-02-11 24.90 24.90 24.49 24.63 7.4M
2025-02-10 24.98 25.25 24.81 24.93 12.3M
2025-02-07 24.90 25.23 24.65 24.99 14.1M
2025-02-06 23.75 25.09 23.61 24.90 20.0M
2025-02-05 23.82 23.92 23.45 23.75 10.2M
2025-01-27 24.10 24.18 23.70 23.76 7.6M
2025-01-24 23.98 24.28 23.91 24.10 7.2M
2025-01-23 24.35 24.63 23.93 23.95 7.5M
2025-01-22 24.67 24.67 23.90 24.08 9.2M
2025-01-21 24.84 24.86 24.33 24.64 7.5M
2025-01-20 24.87 25.07 24.56 24.74 8.8M
2025-01-17 24.01 24.95 23.90 24.86 13.8M
2025-01-16 24.80 25.08 24.01 24.13 13.7M
2025-01-15 25.15 25.26 24.64 24.76 11.0M
2025-01-14 24.10 25.47 23.90 25.33 16.4M
2025-01-13 24.21 24.79 23.92 24.11 9.1M
2025-01-10 24.18 25.07 24.11 24.62 13.6M
2025-01-09 23.21 24.49 23.19 24.35 13.5M
2025-01-08 23.63 23.82 23.09 23.45 8.7M
2025-01-07 23.47 23.86 23.10 23.73 8.9M
2025-01-06 23.40 23.90 23.26 23.46 9.7M
2025-01-03 23.55 24.10 23.36 23.50 11.7M
2025-01-02 25.27 25.48 23.58 23.70 20.0M