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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 64.07 | 64.07 | 62.72 | 62.94 | -1.91% | 10.67 | 0.61% |
| 2025-10-21 | 64.29 | 64.70 | 63.58 | 64.17 | -0.28% | 12.49 | 0.71% |
| 2025-10-20 | 65.04 | 65.59 | 63.74 | 64.35 | -0.09% | 13.63 | 0.77% |
| 2025-10-17 | 66.63 | 67.82 | 64.26 | 64.41 | -3.83% | 21.40 | 1.18% |
| 2025-10-16 | 67.71 | 69.13 | 66.82 | 66.97 | +0.84% | 25.20 | 1.34% |
| 2025-10-15 | 67.55 | 67.57 | 65.44 | 66.41 | -1.68% | 21.36 | 1.17% |
| 2025-10-14 | 70.37 | 70.71 | 67.30 | 67.55 | -4.28% | 27.08 | 1.43% |
| 2025-10-13 | 68.87 | 72.08 | 68.83 | 70.57 | -0.62% | 24.86 | 1.28% |
| 2025-10-10 | 70.46 | 73.48 | 69.93 | 71.01 | -0.03% | 35.52 | 1.80% |
| 2025-10-09 | 70.82 | 71.61 | 67.83 | 71.03 | -0.86% | 43.08 | 2.24% |
| 2025-09-30 | 65.13 | 71.65 | 64.93 | 71.65 | +10.00% | 44.66 | 2.33% |
| 2025-09-29 | 64.84 | 65.64 | 63.05 | 65.14 | +1.27% | 16.69 | 0.94% |
| 2025-09-26 | 63.84 | 65.81 | 63.15 | 64.32 | +0.94% | 20.58 | 1.15% |
| 2025-09-25 | 63.50 | 64.72 | 62.53 | 63.72 | -0.41% | 16.72 | 0.95% |
| 2025-09-24 | 62.99 | 65.34 | 62.16 | 63.98 | +0.63% | 16.59 | 0.94% |
| 2025-09-23 | 64.54 | 64.92 | 62.03 | 63.58 | 0.00% | 18.30 | 1.05% |
| 2025-09-22 | 61.94 | 63.79 | 61.87 | 63.58 | +2.07% | 24.51 | 1.41% |
| 2025-09-19 | 59.45 | 62.92 | 59.45 | 62.29 | +6.48% | 35.47 | 2.07% |
| 2025-09-18 | 58.32 | 59.62 | 57.87 | 58.50 | +0.26% | 15.46 | 0.95% |
| 2025-09-17 | 57.76 | 58.42 | 57.39 | 58.35 | +1.05% | 8.66 | 0.54% |