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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 24.03 | 24.49 | 23.87 | 24.22 | +0.75% | 4.77 | 0.71% |
| 2025-12-16 | 24.40 | 24.40 | 23.80 | 24.04 | -1.72% | 5.37 | 0.81% |
| 2025-12-15 | 24.04 | 24.66 | 24.00 | 24.46 | +1.45% | 8.27 | 1.22% |
| 2025-12-12 | 23.83 | 24.11 | 23.75 | 24.11 | +1.13% | 4.12 | 0.62% |
| 2025-12-11 | 23.99 | 24.33 | 23.84 | 23.84 | -0.54% | 4.76 | 0.71% |
| 2025-12-10 | 23.78 | 23.99 | 23.64 | 23.97 | +0.76% | 2.87 | 0.43% |
| 2025-12-09 | 24.00 | 24.09 | 23.77 | 23.79 | -1.29% | 3.18 | 0.48% |
| 2025-12-08 | 24.00 | 24.34 | 24.00 | 24.10 | +0.54% | 5.17 | 0.77% |
| 2025-12-05 | 23.72 | 24.05 | 23.55 | 23.97 | +1.05% | 3.56 | 0.54% |
| 2025-12-04 | 23.74 | 23.96 | 23.70 | 23.72 | -0.59% | 3.35 | 0.51% |
| 2025-12-03 | 24.08 | 24.10 | 23.79 | 23.86 | -1.00% | 3.99 | 0.60% |
| 2025-12-02 | 24.23 | 24.24 | 24.07 | 24.10 | -0.74% | 2.74 | 0.41% |
| 2025-12-01 | 24.28 | 24.39 | 24.21 | 24.28 | +0.21% | 3.44 | 0.51% |
| 2025-11-28 | 24.20 | 24.25 | 24.07 | 24.23 | +0.12% | 2.96 | 0.44% |
| 2025-11-27 | 24.28 | 24.32 | 24.12 | 24.20 | -0.58% | 3.71 | 0.55% |
| 2025-11-26 | 24.77 | 24.77 | 24.26 | 24.34 | -1.93% | 5.21 | 0.77% |
| 2025-11-25 | 24.82 | 24.93 | 24.73 | 24.82 | -1.00% | 4.67 | 0.68% |
| 2025-11-24 | 24.38 | 25.11 | 24.34 | 25.07 | +2.83% | 5.81 | 0.84% |
| 2025-11-21 | 24.55 | 24.82 | 24.04 | 24.38 | -1.26% | 5.41 | 0.80% |
| 2025-11-20 | 25.00 | 25.06 | 24.60 | 24.69 | -1.63% | 4.21 | 0.61% |