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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 46.66 | 49.20 | 46.21 | 47.40 | -0.38% | 14.89 | 1.11% |
| 2026-03-20 | 49.40 | 49.69 | 47.42 | 47.58 | -3.86% | 13.16 | 0.96% |
| 2026-03-19 | 50.48 | 50.69 | 49.44 | 49.49 | -2.71% | 6.88 | 0.49% |
| 2026-03-18 | 50.50 | 50.89 | 49.80 | 50.87 | +0.73% | 7.98 | 0.56% |
| 2026-03-17 | 51.02 | 51.21 | 50.32 | 50.50 | -0.98% | 7.60 | 0.53% |
| 2026-03-16 | 51.68 | 51.85 | 50.82 | 51.00 | -1.28% | 8.30 | 0.57% |
| 2026-03-13 | 52.77 | 52.96 | 51.40 | 51.66 | -2.44% | 11.32 | 0.77% |
| 2026-03-12 | 53.89 | 53.96 | 52.90 | 52.95 | -1.71% | 8.96 | 0.60% |
| 2026-03-11 | 54.39 | 54.45 | 53.79 | 53.87 | -0.96% | 8.68 | 0.57% |
| 2026-03-10 | 54.00 | 54.93 | 54.00 | 54.39 | +0.37% | 8.48 | 0.55% |
| 2026-03-09 | 55.00 | 55.18 | 53.70 | 54.19 | -2.47% | 11.40 | 0.74% |
| 2026-03-06 | 55.64 | 56.38 | 55.09 | 55.56 | -0.70% | 9.94 | 0.63% |
| 2026-03-05 | 56.43 | 56.43 | 55.60 | 55.95 | -1.62% | 12.24 | 0.77% |
| 2026-03-04 | 55.09 | 57.33 | 54.63 | 56.87 | +2.03% | 17.34 | 1.09% |
| 2026-03-03 | 57.85 | 57.85 | 55.60 | 55.74 | -3.81% | 20.12 | 1.27% |
| 2026-03-02 | 57.56 | 58.34 | 56.22 | 57.95 | +4.72% | 36.60 | 2.25% |
| 2026-02-27 | 55.83 | 56.22 | 55.00 | 55.34 | -0.88% | 12.11 | 0.77% |
| 2026-02-26 | 56.20 | 56.38 | 55.51 | 55.83 | -0.75% | 8.89 | 0.56% |
| 2026-02-25 | 56.40 | 56.49 | 55.82 | 56.25 | -0.05% | 9.46 | 0.60% |
| 2026-02-24 | 55.93 | 56.65 | 55.37 | 56.28 | +1.11% | 11.50 | 0.72% |