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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 48.09 | 48.82 | 47.43 | 48.21 | +0.67% | 9.94 | 0.75% |
| 2025-05-23 | 47.68 | 48.73 | 47.68 | 47.89 | -0.25% | 13.99 | 1.06% |
| 2025-05-22 | 47.88 | 49.74 | 47.62 | 48.01 | +0.29% | 22.63 | 1.69% |
| 2025-05-21 | 47.04 | 48.17 | 46.77 | 47.87 | +1.20% | 13.73 | 1.05% |
| 2025-05-20 | 46.91 | 47.82 | 46.03 | 47.30 | -0.02% | 14.27 | 1.10% |
| 2025-05-19 | 47.38 | 48.57 | 47.09 | 47.31 | +1.04% | 20.85 | 1.58% |
| 2025-05-16 | 46.56 | 47.67 | 46.46 | 46.83 | +0.60% | 11.92 | 0.91% |
| 2025-05-15 | 46.72 | 47.37 | 46.32 | 46.55 | -0.97% | 12.42 | 0.96% |
| 2025-05-14 | 47.44 | 47.81 | 46.52 | 47.00 | -0.90% | 17.05 | 1.30% |
| 2025-05-13 | 49.11 | 49.11 | 47.16 | 47.43 | -4.51% | 30.98 | 2.34% |
| 2025-05-12 | 46.21 | 50.30 | 45.88 | 49.67 | +8.42% | 51.66 | 3.81% |
| 2025-05-09 | 48.11 | 48.12 | 45.66 | 45.81 | -5.10% | 26.33 | 2.05% |
| 2025-05-08 | 45.78 | 49.27 | 44.77 | 48.27 | +5.76% | 42.18 | 3.25% |
| 2025-05-07 | 44.05 | 47.09 | 44.00 | 45.64 | +6.46% | 35.10 | 2.79% |
| 2025-05-06 | 42.64 | 43.15 | 42.56 | 42.88 | +1.31% | 6.12 | 0.52% |