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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 58.15 | 58.24 | 56.89 | 57.75 | -0.86% | 8.94 | 0.56% |
| 2025-09-15 | 57.86 | 58.90 | 57.63 | 58.24 | +0.24% | 9.52 | 0.59% |
| 2025-09-12 | 58.72 | 59.14 | 57.95 | 58.10 | -1.00% | 11.56 | 0.72% |
| 2025-09-11 | 57.11 | 58.71 | 56.68 | 58.69 | +2.80% | 16.19 | 1.02% |
| 2025-09-10 | 55.61 | 58.03 | 55.56 | 57.10 | +2.82% | 18.24 | 1.15% |
| 2025-09-09 | 54.49 | 56.76 | 54.22 | 55.53 | +1.98% | 19.95 | 1.30% |
| 2025-09-08 | 54.46 | 54.72 | 53.75 | 54.45 | -0.02% | 13.34 | 0.89% |
| 2025-09-05 | 54.11 | 55.31 | 53.52 | 54.46 | +0.66% | 16.10 | 1.07% |
| 2025-09-04 | 55.24 | 56.94 | 53.27 | 54.10 | -4.98% | 29.17 | 1.93% |
| 2025-09-03 | 63.41 | 63.72 | 56.52 | 56.94 | -9.32% | 39.48 | 2.43% |
| 2025-09-02 | 63.74 | 63.74 | 61.85 | 62.79 | -2.25% | 24.75 | 1.43% |
| 2025-09-01 | 63.31 | 66.10 | 61.08 | 64.24 | +1.47% | 39.91 | 2.29% |
| 2025-08-29 | 61.78 | 63.33 | 61.29 | 63.31 | +2.16% | 30.63 | 1.78% |
| 2025-08-28 | 61.31 | 62.14 | 59.47 | 61.97 | +0.91% | 25.82 | 1.55% |
| 2025-08-27 | 62.35 | 63.04 | 61.33 | 61.42 | -1.50% | 23.78 | 1.39% |
| 2025-08-26 | 64.01 | 64.01 | 62.19 | 62.35 | -2.62% | 21.46 | 1.24% |
| 2025-08-25 | 62.68 | 64.72 | 62.68 | 64.03 | +2.64% | 42.03 | 2.39% |
| 2025-08-22 | 60.73 | 62.72 | 59.75 | 62.38 | +2.73% | 32.27 | 1.91% |
| 2025-08-21 | 59.97 | 61.32 | 59.35 | 60.73 | +1.23% | 23.94 | 1.43% |
| 2025-08-20 | 59.47 | 60.67 | 58.95 | 59.99 | +0.91% | 22.96 | 1.39% |