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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 24.40 | 25.08 | 24.40 | 25.00 | +0.40% | 6.64 | 0.97% |
| 2025-06-23 | 24.78 | 24.96 | 24.56 | 24.90 | +0.97% | 4.83 | 0.70% |
| 2025-06-20 | 25.01 | 25.07 | 24.59 | 24.66 | -1.98% | 4.85 | 0.70% |
| 2025-06-19 | 25.38 | 25.38 | 24.92 | 25.16 | -1.44% | 6.14 | 0.88% |
| 2025-06-18 | 25.46 | 25.72 | 25.37 | 25.53 | +0.39% | 6.53 | 0.92% |
| 2025-06-17 | 25.53 | 25.66 | 25.21 | 25.43 | -0.74% | 5.83 | 0.82% |
| 2025-06-16 | 25.77 | 25.78 | 25.43 | 25.62 | -0.77% | 6.44 | 0.90% |
| 2025-06-13 | 25.77 | 25.98 | 25.32 | 25.81 | +1.73% | 12.57 | 1.76% |
| 2025-06-12 | 25.45 | 25.59 | 25.24 | 25.38 | -0.20% | 4.79 | 0.68% |
| 2025-06-11 | 25.35 | 25.56 | 25.20 | 25.43 | +0.51% | 4.81 | 0.68% |
| 2025-06-10 | 25.53 | 25.83 | 25.08 | 25.30 | -1.74% | 8.08 | 1.14% |
| 2025-06-09 | 24.86 | 26.15 | 24.86 | 25.74 | +4.78% | 19.89 | 2.78% |
| 2025-06-06 | 24.68 | 25.03 | 24.53 | 24.57 | +0.08% | 5.41 | 0.78% |
| 2025-06-05 | 24.73 | 24.76 | 24.44 | 24.55 | -0.56% | 5.41 | 0.79% |
| 2025-06-04 | 24.83 | 24.92 | 24.69 | 24.69 | -0.76% | 4.14 | 0.60% |
| 2025-06-03 | 24.95 | 25.26 | 24.78 | 24.88 | -0.04% | 6.16 | 0.88% |
| 2025-05-30 | 24.86 | 25.11 | 24.71 | 24.89 | -0.28% | 5.84 | 0.84% |
| 2025-05-29 | 24.38 | 24.97 | 24.24 | 24.96 | +2.53% | 7.56 | 1.09% |
| 2025-05-28 | 24.19 | 24.84 | 24.13 | 24.34 | +0.62% | 4.44 | 0.65% |
| 2025-05-27 | 24.49 | 24.52 | 24.03 | 24.19 | -1.18% | 3.64 | 0.54% |