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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 60.02 | 60.02 | 58.96 | 59.45 | -2.02% | 22.53 | 1.38% |
| 2025-08-18 | 59.85 | 61.20 | 59.64 | 60.68 | +1.88% | 26.85 | 1.61% |
| 2025-08-15 | 59.40 | 59.80 | 59.01 | 59.56 | -0.23% | 18.84 | 1.15% |
| 2025-08-14 | 59.40 | 60.55 | 58.57 | 59.70 | -0.17% | 23.51 | 1.43% |
| 2025-08-13 | 59.63 | 60.52 | 59.47 | 59.80 | +0.13% | 19.52 | 1.18% |
| 2025-08-12 | 61.65 | 61.65 | 59.35 | 59.72 | -3.47% | 34.97 | 2.12% |
| 2025-08-11 | 62.52 | 62.63 | 61.52 | 61.87 | -1.05% | 22.45 | 1.32% |
| 2025-08-08 | 63.24 | 63.34 | 62.44 | 62.52 | -1.45% | 14.47 | 0.84% |
| 2025-08-07 | 63.90 | 63.92 | 62.85 | 63.44 | -1.73% | 20.88 | 1.20% |
| 2025-08-06 | 62.69 | 64.88 | 62.45 | 64.56 | +2.99% | 28.29 | 1.60% |
| 2025-08-05 | 63.42 | 63.42 | 62.02 | 62.68 | -0.85% | 19.49 | 1.13% |
| 2025-08-04 | 61.84 | 63.41 | 61.84 | 63.22 | +1.90% | 17.44 | 1.00% |
| 2025-08-01 | 64.56 | 64.56 | 62.04 | 62.04 | -3.89% | 22.51 | 1.30% |
| 2025-07-31 | 63.04 | 65.02 | 63.04 | 64.56 | +0.59% | 21.07 | 1.19% |
| 2025-07-30 | 66.02 | 66.23 | 62.41 | 64.18 | -2.72% | 34.94 | 1.97% |
| 2025-07-29 | 63.74 | 66.01 | 63.28 | 65.97 | +3.38% | 33.85 | 1.89% |
| 2025-07-28 | 63.14 | 64.99 | 62.86 | 63.82 | +1.07% | 26.86 | 1.52% |
| 2025-07-25 | 63.84 | 64.24 | 62.84 | 63.14 | -0.53% | 16.18 | 0.93% |
| 2025-07-24 | 62.97 | 63.94 | 62.74 | 63.48 | +0.82% | 21.92 | 1.26% |
| 2025-07-23 | 64.91 | 65.34 | 62.64 | 62.96 | -3.94% | 35.66 | 2.03% |