中航沈飞 sh.600760
45.44
-1.13%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 45.99 | 46.26 | 45.27 | 45.44 | -1.13% | 7.33 | 0.57% |
| 2026-05-21 | 45.90 | 46.33 | 45.80 | 45.96 | +0.15% | 7.05 | 0.54% |
| 2026-05-20 | 46.80 | 46.99 | 45.88 | 45.89 | -2.57% | 8.68 | 0.66% |
| 2026-05-19 | 46.83 | 47.12 | 46.51 | 47.10 | +1.01% | 5.14 | 0.39% |
| 2026-05-18 | 47.30 | 47.63 | 46.41 | 46.63 | -1.40% | 7.85 | 0.59% |
| 2026-05-15 | 47.78 | 47.89 | 47.13 | 47.29 | -1.27% | 7.68 | 0.57% |
| 2026-05-14 | 49.10 | 49.10 | 47.80 | 47.90 | -2.38% | 10.34 | 0.76% |
| 2026-05-13 | 49.67 | 49.68 | 48.70 | 49.07 | -1.68% | 11.79 | 0.85% |
| 2026-05-12 | 49.38 | 50.97 | 48.28 | 49.91 | +1.09% | 20.95 | 1.49% |
| 2026-05-11 | 50.45 | 50.45 | 49.20 | 49.37 | -0.66% | 15.35 | 1.09% |
| 2026-05-08 | 48.55 | 49.82 | 48.45 | 49.70 | +3.54% | 19.80 | 1.42% |
| 2026-05-07 | 48.22 | 48.23 | 47.70 | 48.00 | -0.46% | 8.04 | 0.59% |
| 2026-05-06 | 47.89 | 48.53 | 47.89 | 48.22 | +2.66% | 10.93 | 0.80% |
| 2026-04-30 | 47.10 | 47.47 | 46.80 | 46.97 | -0.45% | 7.64 | 0.57% |
| 2026-04-29 | 46.50 | 47.48 | 46.24 | 47.18 | -1.81% | 11.39 | 0.86% |
| 2026-04-28 | 48.23 | 48.55 | 47.81 | 48.05 | -1.05% | 6.56 | 0.48% |
| 2026-04-27 | 48.45 | 48.99 | 48.04 | 48.56 | +0.29% | 7.55 | 0.55% |
| 2026-04-24 | 49.34 | 49.35 | 48.33 | 48.42 | -1.84% | 7.26 | 0.53% |
| 2026-04-23 | 49.85 | 50.20 | 48.91 | 49.33 | -0.94% | 11.00 | 0.79% |
| 2026-04-22 | 49.78 | 49.96 | 49.28 | 49.80 | -0.30% | 8.62 | 0.61% |