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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 25.08 | 25.28 | 24.24 | 24.43 | -4.27% | 9.01 | 1.31% |
| 2026-03-20 | 25.94 | 25.98 | 25.33 | 25.52 | -0.93% | 5.88 | 0.83% |
| 2026-03-19 | 26.28 | 26.34 | 25.60 | 25.76 | -3.41% | 7.39 | 1.03% |
| 2026-03-18 | 26.55 | 26.72 | 26.27 | 26.67 | +0.68% | 4.90 | 0.67% |
| 2026-03-17 | 27.00 | 27.09 | 26.44 | 26.49 | -1.60% | 5.83 | 0.78% |
| 2026-03-16 | 26.90 | 27.10 | 26.55 | 26.92 | +0.15% | 6.68 | 0.90% |
| 2026-03-13 | 27.01 | 27.36 | 26.70 | 26.88 | -1.57% | 7.47 | 1.00% |
| 2026-03-12 | 28.19 | 28.20 | 27.00 | 27.31 | -3.16% | 13.19 | 1.73% |
| 2026-03-11 | 29.07 | 29.18 | 28.13 | 28.20 | -2.83% | 12.43 | 1.57% |
| 2026-03-10 | 28.95 | 29.49 | 28.80 | 29.02 | +0.90% | 8.96 | 1.11% |
| 2026-03-09 | 29.28 | 29.32 | 28.31 | 28.76 | -3.49% | 13.05 | 1.64% |
| 2026-03-06 | 29.05 | 30.59 | 28.93 | 29.80 | +2.76% | 17.76 | 2.13% |
| 2026-03-05 | 29.22 | 29.47 | 28.68 | 29.00 | -0.65% | 10.28 | 1.27% |
| 2026-03-04 | 28.26 | 29.65 | 28.23 | 29.19 | +1.64% | 11.67 | 1.44% |
| 2026-03-03 | 31.04 | 31.05 | 28.65 | 28.72 | -8.15% | 23.74 | 2.89% |
| 2026-03-02 | 31.16 | 31.49 | 30.43 | 31.27 | +1.43% | 25.22 | 2.93% |
| 2026-02-27 | 30.92 | 31.55 | 30.50 | 30.83 | -0.58% | 15.97 | 1.86% |
| 2026-02-26 | 30.41 | 31.36 | 30.01 | 31.01 | +1.67% | 18.98 | 2.22% |
| 2026-02-25 | 30.46 | 30.78 | 29.98 | 30.50 | +0.07% | 13.13 | 1.56% |
| 2026-02-24 | 30.55 | 30.84 | 30.16 | 30.48 | +0.33% | 15.15 | 1.79% |