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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 50.70 | 50.95 | 49.88 | 49.95 | -1.71% | 8.87 | 0.63% |
| 2026-04-20 | 51.00 | 51.15 | 50.49 | 50.82 | -0.22% | 11.23 | 0.78% |
| 2026-04-17 | 50.51 | 51.40 | 50.21 | 50.93 | +0.85% | 10.30 | 0.72% |
| 2026-04-16 | 50.66 | 50.94 | 50.10 | 50.50 | -0.32% | 8.13 | 0.57% |
| 2026-04-15 | 51.95 | 52.08 | 50.49 | 50.66 | -1.42% | 11.08 | 0.77% |
| 2026-04-14 | 51.05 | 51.47 | 50.91 | 51.39 | -0.56% | 13.46 | 0.93% |
| 2026-04-13 | 48.88 | 52.18 | 48.88 | 51.68 | +6.08% | 22.61 | 1.58% |
| 2026-04-10 | 47.80 | 49.09 | 47.79 | 48.72 | +1.92% | 8.94 | 0.65% |
| 2026-04-09 | 48.48 | 48.66 | 47.61 | 47.80 | -2.41% | 7.88 | 0.58% |
| 2026-04-08 | 48.14 | 49.10 | 48.03 | 48.98 | +2.73% | 7.70 | 0.56% |
| 2026-04-07 | 48.40 | 48.45 | 47.43 | 47.68 | -1.20% | 4.43 | 0.33% |
| 2026-04-03 | 48.33 | 48.52 | 47.80 | 48.26 | -0.08% | 4.42 | 0.32% |
| 2026-04-02 | 49.02 | 49.18 | 47.86 | 48.30 | -1.47% | 6.41 | 0.47% |
| 2026-04-01 | 49.62 | 49.70 | 48.60 | 49.02 | -0.16% | 7.17 | 0.52% |
| 2026-03-31 | 48.75 | 50.44 | 48.75 | 49.10 | +2.04% | 13.79 | 0.98% |
| 2026-03-30 | 47.63 | 48.50 | 47.32 | 48.12 | +0.63% | 4.90 | 0.36% |
| 2026-03-27 | 47.00 | 48.06 | 46.89 | 47.82 | +0.13% | 4.26 | 0.32% |
| 2026-03-26 | 48.89 | 48.89 | 47.50 | 47.76 | -2.53% | 6.39 | 0.47% |
| 2026-03-25 | 47.87 | 49.15 | 47.71 | 49.00 | +2.49% | 9.56 | 0.70% |
| 2026-03-24 | 47.95 | 48.34 | 47.26 | 47.81 | +0.86% | 7.01 | 0.52% |