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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 58.87 | 61.14 | 58.73 | 60.29 | +1.79% | 15.61 | 0.94% |
| 2025-11-18 | 60.15 | 60.25 | 57.84 | 59.23 | -1.46% | 14.71 | 0.91% |
| 2025-11-17 | 61.34 | 62.14 | 59.60 | 60.11 | +2.07% | 26.56 | 1.58% |
| 2025-11-14 | 58.32 | 60.46 | 58.26 | 58.89 | +1.01% | 18.40 | 1.13% |
| 2025-11-13 | 58.13 | 58.65 | 57.89 | 58.30 | +0.22% | 5.33 | 0.33% |
| 2025-11-12 | 58.73 | 58.77 | 57.48 | 58.17 | -1.04% | 8.77 | 0.55% |
| 2025-11-11 | 59.55 | 59.91 | 58.73 | 58.78 | -1.17% | 7.62 | 0.47% |
| 2025-11-10 | 59.65 | 60.05 | 58.47 | 59.48 | -0.32% | 9.55 | 0.59% |
| 2025-11-07 | 60.26 | 60.37 | 59.50 | 59.67 | -1.38% | 9.08 | 0.55% |
| 2025-11-06 | 60.23 | 60.87 | 60.22 | 60.51 | +0.46% | 7.78 | 0.47% |
| 2025-11-05 | 59.55 | 60.55 | 59.43 | 60.23 | +0.15% | 6.99 | 0.42% |
| 2025-11-04 | 61.05 | 61.15 | 59.79 | 60.14 | -1.82% | 9.29 | 0.56% |
| 2025-11-03 | 60.93 | 61.55 | 60.45 | 61.26 | +0.54% | 9.77 | 0.58% |
| 2025-10-31 | 62.46 | 62.81 | 60.93 | 60.93 | -2.44% | 13.68 | 0.80% |
| 2025-10-30 | 63.23 | 63.94 | 61.48 | 62.45 | -2.37% | 19.43 | 1.12% |
| 2025-10-29 | 64.69 | 64.69 | 63.64 | 63.97 | -1.16% | 14.46 | 0.82% |
| 2025-10-28 | 63.51 | 65.99 | 63.29 | 64.72 | +1.92% | 25.41 | 1.42% |
| 2025-10-27 | 63.77 | 63.98 | 62.54 | 63.50 | +0.81% | 13.51 | 0.78% |
| 2025-10-24 | 62.84 | 63.95 | 62.72 | 62.99 | +1.41% | 15.39 | 0.88% |
| 2025-10-23 | 62.91 | 63.14 | 61.21 | 62.11 | -1.32% | 12.87 | 0.76% |