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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 53.83 | 55.19 | 53.65 | 54.37 | +1.13% | 9.30 | 0.62% |
| 2025-12-16 | 54.19 | 54.27 | 52.77 | 53.77 | -0.79% | 9.35 | 0.64% |
| 2025-12-15 | 53.08 | 54.39 | 53.08 | 54.19 | +1.31% | 16.48 | 1.11% |
| 2025-12-12 | 54.27 | 54.46 | 53.06 | 53.50 | -1.42% | 20.15 | 1.36% |
| 2025-12-11 | 55.63 | 55.94 | 54.19 | 54.26 | -2.54% | 11.04 | 0.73% |
| 2025-12-10 | 55.42 | 55.82 | 54.89 | 55.68 | +0.40% | 8.53 | 0.56% |
| 2025-12-09 | 56.58 | 56.71 | 55.27 | 55.46 | -2.34% | 10.60 | 0.69% |
| 2025-12-08 | 56.87 | 57.50 | 56.72 | 56.79 | +0.14% | 8.93 | 0.57% |
| 2025-12-05 | 56.57 | 56.84 | 56.07 | 56.71 | +0.26% | 6.24 | 0.40% |
| 2025-12-04 | 55.81 | 57.16 | 55.76 | 56.56 | +1.34% | 7.63 | 0.49% |
| 2025-12-03 | 57.41 | 57.43 | 55.68 | 55.81 | -2.83% | 10.91 | 0.70% |
| 2025-12-02 | 57.95 | 58.19 | 57.43 | 57.44 | -1.12% | 6.78 | 0.43% |
| 2025-12-01 | 58.55 | 58.80 | 57.87 | 58.08 | -0.82% | 7.34 | 0.46% |
| 2025-11-28 | 58.38 | 58.75 | 58.02 | 58.56 | +0.31% | 6.26 | 0.39% |
| 2025-11-27 | 57.90 | 59.20 | 57.89 | 58.38 | +0.22% | 8.77 | 0.55% |
| 2025-11-26 | 59.65 | 59.65 | 58.12 | 58.25 | -3.26% | 13.87 | 0.86% |
| 2025-11-25 | 60.44 | 60.44 | 59.44 | 60.22 | -1.36% | 14.93 | 0.91% |
| 2025-11-24 | 58.07 | 61.23 | 58.03 | 61.05 | +5.70% | 19.86 | 1.20% |
| 2025-11-21 | 57.88 | 59.05 | 57.26 | 57.76 | -1.78% | 10.85 | 0.68% |
| 2025-11-20 | 59.45 | 60.10 | 58.76 | 58.80 | -2.47% | 9.72 | 0.60% |