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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 28.00 | 28.12 | 27.72 | 28.02 | +0.07% | 7.86 | 1.02% |
| 2025-08-18 | 27.81 | 28.19 | 27.74 | 28.00 | +0.68% | 9.60 | 1.24% |
| 2025-08-15 | 27.67 | 27.84 | 27.50 | 27.81 | +0.25% | 6.99 | 0.91% |
| 2025-08-14 | 28.27 | 28.29 | 27.60 | 27.74 | -1.84% | 9.90 | 1.28% |
| 2025-08-13 | 28.25 | 28.52 | 28.09 | 28.26 | +0.04% | 7.81 | 1.00% |
| 2025-08-12 | 28.70 | 28.70 | 27.90 | 28.25 | -1.98% | 11.00 | 1.41% |
| 2025-08-11 | 28.78 | 29.15 | 28.68 | 28.82 | +0.21% | 7.81 | 0.98% |
| 2025-08-08 | 28.80 | 28.98 | 28.65 | 28.76 | -0.14% | 7.15 | 0.89% |
| 2025-08-07 | 29.50 | 29.51 | 28.60 | 28.80 | -2.31% | 12.85 | 1.61% |
| 2025-08-06 | 29.01 | 30.00 | 28.83 | 29.48 | +2.04% | 16.91 | 2.06% |
| 2025-08-05 | 28.70 | 29.66 | 28.40 | 28.89 | +1.33% | 11.91 | 1.49% |
| 2025-08-04 | 27.80 | 28.63 | 27.73 | 28.51 | +2.55% | 7.97 | 1.01% |
| 2025-08-01 | 28.49 | 28.50 | 27.76 | 27.80 | -2.46% | 8.00 | 1.03% |
| 2025-07-31 | 28.67 | 28.95 | 28.30 | 28.50 | -0.87% | 8.09 | 1.02% |
| 2025-07-30 | 29.55 | 29.65 | 28.58 | 28.75 | -2.71% | 10.57 | 1.31% |
| 2025-07-29 | 28.86 | 29.56 | 28.63 | 29.55 | +2.43% | 11.73 | 1.45% |
| 2025-07-28 | 28.62 | 29.18 | 28.62 | 28.85 | +0.80% | 8.25 | 1.03% |
| 2025-07-25 | 28.88 | 28.92 | 28.56 | 28.62 | -0.73% | 6.01 | 0.76% |
| 2025-07-24 | 28.49 | 29.30 | 28.38 | 28.83 | +1.26% | 9.58 | 1.20% |
| 2025-07-23 | 28.94 | 28.94 | 28.38 | 28.47 | -1.83% | 8.48 | 1.07% |