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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 28.90 | 28.92 | 28.11 | 28.18 | -2.15% | 13.35 | 1.70% |
| 2026-01-15 | 27.85 | 29.33 | 27.80 | 28.80 | +2.75% | 21.20 | 2.66% |
| 2026-01-14 | 28.46 | 29.09 | 27.81 | 28.03 | -1.96% | 21.48 | 2.72% |
| 2026-01-13 | 30.20 | 30.20 | 28.51 | 28.59 | -6.51% | 29.66 | 3.69% |
| 2026-01-12 | 30.16 | 31.12 | 30.16 | 30.58 | +2.04% | 30.61 | 3.61% |
| 2026-01-09 | 30.00 | 30.78 | 29.45 | 29.97 | +0.57% | 37.58 | 4.50% |
| 2026-01-08 | 28.09 | 30.05 | 27.90 | 29.80 | +5.60% | 37.51 | 4.63% |
| 2026-01-07 | 28.58 | 29.24 | 28.00 | 28.22 | -0.91% | 35.39 | 4.47% |
| 2026-01-06 | 25.80 | 28.48 | 25.73 | 28.48 | +10.00% | 33.82 | 4.45% |
| 2026-01-05 | 25.70 | 26.09 | 25.38 | 25.89 | +2.01% | 12.36 | 1.73% |
| 2025-12-31 | 25.07 | 25.50 | 25.01 | 25.38 | +1.36% | 8.03 | 1.14% |
| 2025-12-30 | 25.30 | 25.42 | 24.94 | 25.04 | -1.03% | 6.68 | 0.96% |
| 2025-12-29 | 25.15 | 25.54 | 24.99 | 25.30 | +0.64% | 7.56 | 1.08% |
| 2025-12-26 | 25.20 | 25.33 | 24.90 | 25.14 | -0.48% | 6.76 | 0.97% |
| 2025-12-25 | 24.66 | 25.58 | 24.66 | 25.26 | +1.69% | 11.47 | 1.64% |
| 2025-12-24 | 24.28 | 24.88 | 24.19 | 24.84 | +2.14% | 6.70 | 0.98% |
| 2025-12-23 | 24.66 | 24.74 | 24.26 | 24.32 | -1.34% | 4.92 | 0.73% |
| 2025-12-22 | 24.85 | 24.95 | 24.58 | 24.65 | -0.56% | 5.59 | 0.82% |
| 2025-12-19 | 24.40 | 24.90 | 24.36 | 24.79 | +1.52% | 8.32 | 1.21% |
| 2025-12-18 | 24.05 | 24.77 | 24.01 | 24.42 | +0.83% | 6.32 | 0.93% |