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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 29.92 | 30.77 | 29.85 | 30.38 | +1.06% | 17.73 | 2.11% |
| 2026-02-12 | 29.39 | 30.41 | 29.20 | 30.06 | +2.24% | 11.70 | 1.41% |
| 2026-02-11 | 29.89 | 30.06 | 29.36 | 29.40 | -2.10% | 9.90 | 1.20% |
| 2026-02-10 | 29.39 | 30.57 | 28.97 | 30.03 | +2.60% | 15.90 | 1.92% |
| 2026-02-09 | 29.51 | 29.63 | 29.06 | 29.27 | +0.38% | 9.77 | 1.20% |
| 2026-02-06 | 29.95 | 30.20 | 28.97 | 29.16 | -3.06% | 12.36 | 1.52% |
| 2026-02-05 | 30.48 | 31.00 | 29.99 | 30.08 | -1.51% | 13.16 | 1.56% |
| 2026-02-04 | 29.11 | 31.00 | 28.99 | 30.54 | +4.70% | 22.46 | 2.67% |
| 2026-02-03 | 28.44 | 29.38 | 28.30 | 29.17 | +3.66% | 13.26 | 1.65% |
| 2026-02-02 | 28.20 | 28.75 | 27.99 | 28.14 | -0.39% | 11.31 | 1.44% |
| 2026-01-30 | 28.94 | 29.28 | 28.06 | 28.25 | -2.62% | 12.76 | 1.62% |
| 2026-01-29 | 29.68 | 30.29 | 28.98 | 29.01 | -2.72% | 16.88 | 2.07% |
| 2026-01-28 | 30.21 | 30.76 | 29.69 | 29.82 | -1.09% | 15.82 | 1.90% |
| 2026-01-27 | 29.14 | 30.66 | 29.00 | 30.15 | +3.08% | 19.12 | 2.31% |
| 2026-01-26 | 30.68 | 30.74 | 29.15 | 29.25 | -3.56% | 18.26 | 2.22% |
| 2026-01-23 | 31.12 | 31.18 | 30.15 | 30.33 | -2.38% | 18.53 | 2.19% |
| 2026-01-22 | 30.60 | 31.96 | 30.58 | 31.07 | +2.07% | 24.16 | 2.78% |
| 2026-01-21 | 30.06 | 31.00 | 30.00 | 30.44 | +1.40% | 22.56 | 2.66% |
| 2026-01-20 | 30.02 | 30.85 | 29.61 | 30.02 | -0.56% | 18.47 | 2.22% |
| 2026-01-19 | 28.06 | 30.51 | 27.95 | 30.19 | +7.13% | 29.90 | 3.65% |