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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 29.11 | 29.62 | 28.76 | 29.00 | -0.72% | 9.35 | 1.16% |
| 2025-07-21 | 29.18 | 29.58 | 29.03 | 29.21 | -0.44% | 9.33 | 1.15% |
| 2025-07-18 | 28.58 | 29.57 | 28.48 | 29.34 | +2.19% | 18.75 | 2.32% |
| 2025-07-17 | 27.14 | 28.86 | 27.12 | 28.71 | +5.78% | 19.04 | 2.43% |
| 2025-07-16 | 27.40 | 27.46 | 27.06 | 27.14 | -1.31% | 4.85 | 0.64% |
| 2025-07-15 | 27.35 | 27.67 | 27.22 | 27.50 | +0.70% | 5.23 | 0.69% |
| 2025-07-14 | 27.40 | 27.55 | 27.25 | 27.31 | -0.55% | 4.46 | 0.59% |
| 2025-07-11 | 26.95 | 27.50 | 26.92 | 27.46 | +1.82% | 7.32 | 0.97% |
| 2025-07-10 | 27.05 | 27.08 | 26.62 | 26.97 | -0.81% | 6.87 | 0.92% |
| 2025-07-09 | 27.31 | 27.69 | 27.13 | 27.19 | -0.22% | 7.44 | 0.98% |
| 2025-07-08 | 27.16 | 27.29 | 27.07 | 27.25 | -0.18% | 5.69 | 0.76% |
| 2025-07-07 | 27.13 | 27.77 | 27.02 | 27.30 | +0.63% | 8.28 | 1.09% |
| 2025-07-04 | 26.90 | 27.31 | 26.81 | 27.13 | +0.74% | 7.51 | 1.00% |
| 2025-07-03 | 26.85 | 27.18 | 26.77 | 26.93 | +0.30% | 6.17 | 0.83% |
| 2025-07-02 | 27.37 | 27.43 | 26.79 | 26.85 | -2.61% | 8.98 | 1.20% |
| 2025-07-01 | 27.31 | 27.73 | 26.87 | 27.57 | +0.84% | 13.90 | 1.83% |
| 2025-06-30 | 26.76 | 27.59 | 26.76 | 27.34 | +2.36% | 15.49 | 2.04% |
| 2025-06-27 | 26.54 | 26.94 | 26.38 | 26.71 | +1.37% | 9.92 | 1.34% |
| 2025-06-26 | 26.31 | 26.97 | 26.20 | 26.35 | +0.15% | 14.47 | 1.96% |
| 2025-06-25 | 25.00 | 26.44 | 24.97 | 26.31 | +5.24% | 20.10 | 2.79% |