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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 54.90 | 56.08 | 54.67 | 55.66 | +1.46% | 13.94 | 0.89% |
| 2026-02-12 | 54.81 | 54.98 | 54.30 | 54.86 | +0.07% | 8.83 | 0.57% |
| 2026-02-11 | 55.78 | 55.80 | 54.76 | 54.82 | -2.00% | 9.83 | 0.63% |
| 2026-02-10 | 55.53 | 56.15 | 54.86 | 55.94 | +1.30% | 13.23 | 0.84% |
| 2026-02-09 | 55.49 | 55.84 | 54.98 | 55.22 | +0.47% | 9.20 | 0.59% |
| 2026-02-06 | 55.24 | 55.49 | 54.68 | 54.96 | -1.24% | 7.99 | 0.51% |
| 2026-02-05 | 55.07 | 56.11 | 54.73 | 55.65 | +0.52% | 10.87 | 0.69% |
| 2026-02-04 | 54.25 | 55.72 | 54.06 | 55.36 | +1.78% | 12.03 | 0.77% |
| 2026-02-03 | 53.86 | 54.47 | 53.74 | 54.39 | +1.36% | 9.50 | 0.62% |
| 2026-02-02 | 54.66 | 55.17 | 53.38 | 53.67 | -2.15% | 13.62 | 0.89% |
| 2026-01-30 | 55.36 | 55.62 | 54.16 | 54.84 | -0.99% | 10.03 | 0.65% |
| 2026-01-29 | 55.84 | 56.09 | 55.03 | 55.39 | -0.79% | 11.69 | 0.74% |
| 2026-01-28 | 56.92 | 56.95 | 55.54 | 55.83 | -1.70% | 17.05 | 1.08% |
| 2026-01-27 | 56.77 | 57.66 | 56.22 | 56.80 | +0.04% | 14.86 | 0.92% |
| 2026-01-26 | 59.45 | 59.62 | 56.78 | 56.78 | -4.91% | 24.94 | 1.53% |
| 2026-01-23 | 60.50 | 60.65 | 59.45 | 59.71 | -1.59% | 15.82 | 0.93% |
| 2026-01-22 | 59.40 | 61.44 | 59.35 | 60.68 | +1.94% | 17.30 | 1.01% |
| 2026-01-21 | 59.88 | 60.97 | 59.45 | 59.52 | -1.29% | 14.46 | 0.85% |
| 2026-01-20 | 60.40 | 62.14 | 59.30 | 60.30 | -1.23% | 16.89 | 0.99% |
| 2026-01-19 | 58.45 | 62.39 | 57.95 | 61.05 | +3.85% | 29.46 | 1.72% |