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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 59.85 | 60.79 | 58.60 | 58.78 | -3.68% | 22.45 | 1.34% |
| 2026-01-15 | 59.62 | 62.83 | 59.45 | 61.03 | +2.34% | 24.28 | 1.39% |
| 2026-01-14 | 59.66 | 61.73 | 58.83 | 59.63 | -0.37% | 22.71 | 1.33% |
| 2026-01-13 | 62.04 | 62.05 | 59.55 | 59.85 | -4.26% | 28.40 | 1.67% |
| 2026-01-12 | 62.84 | 62.94 | 61.35 | 62.51 | +0.43% | 28.65 | 1.63% |
| 2026-01-09 | 63.34 | 65.29 | 61.71 | 62.24 | +0.95% | 43.21 | 2.42% |
| 2026-01-08 | 58.30 | 63.22 | 58.16 | 61.66 | +5.64% | 35.51 | 2.05% |
| 2026-01-07 | 59.84 | 59.84 | 58.16 | 58.36 | -2.65% | 16.54 | 1.02% |
| 2026-01-06 | 57.95 | 60.89 | 57.36 | 59.95 | +3.12% | 25.33 | 1.56% |
| 2026-01-05 | 56.90 | 58.35 | 56.78 | 58.13 | +3.79% | 23.28 | 1.46% |
| 2025-12-31 | 56.07 | 57.34 | 55.83 | 56.01 | -0.53% | 9.60 | 0.62% |
| 2025-12-30 | 56.98 | 57.19 | 55.68 | 56.31 | -1.17% | 12.69 | 0.82% |
| 2025-12-29 | 56.90 | 57.66 | 55.92 | 56.98 | +0.87% | 13.69 | 0.88% |
| 2025-12-26 | 57.34 | 57.34 | 55.86 | 56.49 | -1.08% | 13.12 | 0.84% |
| 2025-12-25 | 55.45 | 57.94 | 55.19 | 57.11 | +2.88% | 23.19 | 1.48% |
| 2025-12-24 | 53.82 | 55.55 | 53.60 | 55.51 | +3.04% | 12.01 | 0.79% |
| 2025-12-23 | 54.73 | 54.92 | 53.63 | 53.88 | -1.55% | 8.86 | 0.59% |
| 2025-12-22 | 55.41 | 55.49 | 54.66 | 54.72 | -0.85% | 8.21 | 0.54% |
| 2025-12-19 | 54.44 | 55.94 | 54.36 | 55.19 | +1.49% | 10.46 | 0.69% |
| 2025-12-18 | 53.72 | 54.82 | 53.63 | 54.38 | +0.02% | 8.36 | 0.56% |