中航西飞 sz.000768
21.75
-2.55%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 22.28 | 22.46 | 21.71 | 21.75 | -2.55% | 8.82 | 1.45% |
| 2026-05-21 | 22.98 | 23.10 | 22.25 | 22.32 | -2.53% | 7.82 | 1.24% |
| 2026-05-20 | 23.22 | 23.27 | 22.81 | 22.90 | -2.22% | 7.03 | 1.10% |
| 2026-05-19 | 23.15 | 23.45 | 23.03 | 23.42 | +0.95% | 6.23 | 0.97% |
| 2026-05-18 | 23.58 | 23.78 | 23.09 | 23.20 | -1.99% | 8.70 | 1.34% |
| 2026-05-15 | 24.15 | 24.20 | 23.60 | 23.67 | -2.31% | 9.90 | 1.50% |
| 2026-05-14 | 25.26 | 25.32 | 24.20 | 24.23 | -4.08% | 13.49 | 1.98% |
| 2026-05-13 | 25.33 | 25.50 | 24.93 | 25.26 | -1.14% | 14.91 | 2.13% |
| 2026-05-12 | 24.95 | 25.79 | 24.58 | 25.55 | +3.19% | 26.27 | 3.75% |
| 2026-05-11 | 24.75 | 25.18 | 24.50 | 24.76 | +1.27% | 18.34 | 2.67% |
| 2026-05-08 | 23.49 | 24.50 | 23.42 | 24.45 | +4.22% | 17.58 | 2.63% |
| 2026-05-07 | 23.50 | 23.56 | 23.24 | 23.46 | -0.21% | 6.90 | 1.06% |
| 2026-05-06 | 23.86 | 23.86 | 23.43 | 23.51 | +0.04% | 8.98 | 1.37% |
| 2026-04-30 | 23.45 | 23.71 | 23.42 | 23.50 | 0.00% | 5.05 | 0.77% |
| 2026-04-29 | 23.26 | 23.54 | 22.92 | 23.50 | -0.04% | 5.56 | 0.86% |
| 2026-04-28 | 23.70 | 23.76 | 23.51 | 23.51 | -1.01% | 5.20 | 0.79% |
| 2026-04-27 | 23.79 | 23.87 | 23.57 | 23.75 | -0.13% | 4.33 | 0.66% |
| 2026-04-24 | 24.16 | 24.20 | 23.77 | 23.78 | -2.06% | 7.14 | 1.08% |
| 2026-04-23 | 24.20 | 24.99 | 24.02 | 24.28 | +0.33% | 8.88 | 1.31% |
| 2026-04-22 | 24.24 | 24.25 | 24.10 | 24.20 | -0.66% | 5.46 | 0.81% |