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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 24.85 | 25.38 | 24.81 | 25.10 | +0.84% | 4.81 | 0.69% |
| 2025-11-18 | 25.12 | 25.12 | 24.80 | 24.89 | -0.99% | 3.66 | 0.53% |
| 2025-11-17 | 25.50 | 25.54 | 25.08 | 25.14 | +0.52% | 5.83 | 0.83% |
| 2025-11-14 | 25.05 | 25.28 | 24.94 | 25.01 | -0.44% | 3.62 | 0.52% |
| 2025-11-13 | 25.02 | 25.12 | 24.95 | 25.12 | +0.08% | 2.39 | 0.34% |
| 2025-11-12 | 25.24 | 25.25 | 24.90 | 25.10 | -0.75% | 3.84 | 0.55% |
| 2025-11-11 | 25.51 | 25.55 | 25.20 | 25.29 | -0.55% | 3.19 | 0.45% |
| 2025-11-10 | 25.31 | 25.52 | 25.14 | 25.43 | +0.39% | 3.12 | 0.44% |
| 2025-11-07 | 25.33 | 25.42 | 25.20 | 25.33 | -0.55% | 2.72 | 0.39% |
| 2025-11-06 | 25.11 | 25.65 | 25.08 | 25.47 | +1.19% | 4.81 | 0.68% |
| 2025-11-05 | 25.10 | 25.24 | 24.99 | 25.17 | -0.24% | 3.36 | 0.48% |
| 2025-11-04 | 25.65 | 25.69 | 25.12 | 25.23 | -1.94% | 4.58 | 0.65% |
| 2025-11-03 | 25.59 | 25.74 | 25.35 | 25.73 | +0.23% | 3.76 | 0.53% |
| 2025-10-31 | 25.66 | 25.77 | 25.55 | 25.67 | -0.16% | 4.11 | 0.58% |
| 2025-10-30 | 26.01 | 26.01 | 25.63 | 25.71 | -1.12% | 4.88 | 0.68% |
| 2025-10-29 | 26.05 | 26.05 | 25.85 | 26.00 | -0.42% | 4.52 | 0.63% |
| 2025-10-28 | 25.91 | 26.28 | 25.63 | 26.11 | +0.77% | 6.95 | 0.96% |
| 2025-10-27 | 25.95 | 26.05 | 25.76 | 25.91 | -0.12% | 4.82 | 0.67% |
| 2025-10-24 | 25.70 | 26.19 | 25.70 | 25.94 | +1.13% | 5.91 | 0.82% |
| 2025-10-23 | 25.56 | 25.70 | 25.21 | 25.65 | +0.47% | 3.95 | 0.56% |