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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 24.35 | 24.53 | 24.29 | 24.48 | +0.49% | 2.51 | 0.37% |
| 2025-05-23 | 24.56 | 24.75 | 24.35 | 24.36 | -1.37% | 4.17 | 0.61% |
| 2025-05-22 | 24.74 | 25.20 | 24.61 | 24.70 | -0.84% | 5.88 | 0.85% |
| 2025-05-21 | 24.61 | 24.96 | 24.50 | 24.91 | +0.68% | 4.67 | 0.68% |
| 2025-05-20 | 24.88 | 24.88 | 24.44 | 24.74 | -1.07% | 6.99 | 1.02% |
| 2025-05-19 | 24.83 | 25.45 | 24.71 | 25.01 | +1.95% | 11.23 | 1.61% |
| 2025-05-16 | 24.49 | 25.15 | 24.48 | 24.53 | +0.98% | 8.15 | 1.18% |
| 2025-05-15 | 24.70 | 24.88 | 24.28 | 24.29 | -1.61% | 5.94 | 0.87% |
| 2025-05-14 | 24.99 | 25.13 | 24.60 | 24.69 | -1.12% | 7.07 | 1.03% |
| 2025-05-13 | 25.58 | 25.58 | 24.79 | 24.97 | -2.11% | 12.66 | 1.81% |
| 2025-05-12 | 24.34 | 25.97 | 24.13 | 25.51 | +5.73% | 24.58 | 3.49% |
| 2025-05-09 | 24.75 | 24.76 | 24.08 | 24.12 | -2.53% | 9.48 | 1.40% |
| 2025-05-08 | 24.26 | 24.94 | 23.90 | 24.75 | +1.80% | 14.23 | 2.09% |
| 2025-05-07 | 23.70 | 24.92 | 23.70 | 24.31 | +4.09% | 16.89 | 2.50% |
| 2025-05-06 | 23.20 | 23.45 | 23.15 | 23.36 | +1.08% | 4.26 | 0.66% |