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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 24.75 | 24.79 | 24.27 | 24.36 | -1.73% | 8.11 | 1.20% |
| 2026-04-20 | 24.67 | 24.84 | 24.42 | 24.79 | +0.49% | 8.00 | 1.17% |
| 2026-04-17 | 24.67 | 24.75 | 24.32 | 24.67 | -0.20% | 4.68 | 0.69% |
| 2026-04-16 | 24.70 | 24.88 | 24.51 | 24.72 | +0.20% | 4.95 | 0.72% |
| 2026-04-15 | 25.20 | 25.21 | 24.61 | 24.67 | -0.80% | 6.49 | 0.94% |
| 2026-04-14 | 24.85 | 24.97 | 24.70 | 24.87 | +0.08% | 5.48 | 0.80% |
| 2026-04-13 | 24.36 | 25.20 | 24.25 | 24.85 | +1.80% | 7.44 | 1.08% |
| 2026-04-10 | 24.16 | 24.59 | 24.16 | 24.41 | +1.45% | 5.54 | 0.82% |
| 2026-04-09 | 24.40 | 24.41 | 24.03 | 24.06 | -2.31% | 5.53 | 0.82% |
| 2026-04-08 | 24.48 | 24.65 | 24.22 | 24.63 | +3.40% | 5.96 | 0.88% |
| 2026-04-07 | 24.02 | 24.16 | 23.72 | 23.82 | -0.83% | 4.06 | 0.61% |
| 2026-04-03 | 24.37 | 24.50 | 23.85 | 24.02 | -1.44% | 4.32 | 0.65% |
| 2026-04-02 | 24.69 | 24.88 | 24.28 | 24.37 | -1.38% | 4.26 | 0.63% |
| 2026-04-01 | 24.98 | 25.06 | 24.58 | 24.71 | +0.20% | 4.87 | 0.71% |
| 2026-03-31 | 25.08 | 25.41 | 24.60 | 24.66 | -1.75% | 6.61 | 0.95% |
| 2026-03-30 | 24.70 | 25.22 | 24.63 | 25.10 | +0.28% | 5.40 | 0.78% |
| 2026-03-27 | 24.23 | 25.18 | 24.18 | 25.03 | +1.79% | 4.46 | 0.65% |
| 2026-03-26 | 25.09 | 25.09 | 24.50 | 24.59 | -2.34% | 5.54 | 0.81% |
| 2026-03-25 | 24.63 | 25.23 | 24.63 | 25.18 | +2.23% | 6.94 | 1.00% |
| 2026-03-24 | 24.75 | 24.90 | 24.26 | 24.63 | +0.82% | 6.16 | 0.90% |