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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 64.84 | 67.71 | 64.65 | 65.55 | +1.11% | 31.21 | 1.71% |
| 2025-07-21 | 64.29 | 66.06 | 64.29 | 64.83 | -0.99% | 31.57 | 1.76% |
| 2025-07-18 | 63.71 | 66.06 | 63.34 | 65.48 | +2.92% | 42.96 | 2.40% |
| 2025-07-17 | 57.67 | 63.62 | 57.51 | 63.62 | +10.00% | 49.17 | 2.88% |
| 2025-07-16 | 57.95 | 57.96 | 57.01 | 57.84 | -0.26% | 10.32 | 0.65% |
| 2025-07-15 | 57.37 | 58.03 | 57.01 | 57.98 | +0.73% | 11.90 | 0.75% |
| 2025-07-14 | 58.17 | 58.65 | 57.53 | 57.57 | -0.84% | 12.17 | 0.76% |
| 2025-07-11 | 58.23 | 58.90 | 57.90 | 58.05 | -0.34% | 13.40 | 0.83% |
| 2025-07-10 | 58.69 | 58.83 | 57.56 | 58.25 | -1.75% | 16.65 | 1.04% |
| 2025-07-09 | 59.93 | 61.13 | 59.26 | 59.29 | -0.90% | 14.93 | 0.90% |
| 2025-07-08 | 59.53 | 60.02 | 58.40 | 59.83 | -0.20% | 14.40 | 0.88% |
| 2025-07-07 | 58.44 | 60.56 | 57.84 | 59.95 | +2.59% | 20.89 | 1.27% |
| 2025-07-04 | 56.87 | 59.67 | 56.57 | 58.43 | +2.72% | 20.08 | 1.25% |
| 2025-07-03 | 56.43 | 56.99 | 56.04 | 56.89 | +0.64% | 9.38 | 0.60% |
| 2025-07-02 | 57.32 | 57.61 | 56.35 | 56.53 | -2.19% | 12.15 | 0.78% |
| 2025-07-01 | 58.49 | 58.49 | 56.80 | 57.80 | -1.16% | 18.71 | 1.18% |
| 2025-06-30 | 55.46 | 58.76 | 55.46 | 58.47 | +6.49% | 26.32 | 1.65% |
| 2025-06-27 | 54.33 | 55.86 | 54.24 | 54.91 | +2.38% | 18.13 | 1.20% |
| 2025-06-26 | 53.68 | 55.14 | 53.61 | 53.64 | -0.02% | 16.68 | 1.11% |
| 2025-06-25 | 52.81 | 54.31 | 52.79 | 53.65 | +1.66% | 17.96 | 1.21% |